Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Accident & Health Insurance Sector (CIX: MSECTOR431 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 1874 1901 1866 1895 0 -3.76(-0.20%)
Apr 29, 2014 1871 1905 1867 1899 0 +36.53(+1.96%)
Apr 28, 2014 1880 1889 1842 1863 0 -11.06(-0.59%)
Apr 25, 2014 1884 1889 1863 1874 0 -14.13(-0.75%)
Apr 24, 2014 1902 1914 1871 1888 0 -20.23(-1.06%)
Apr 23, 2014 1909 1916 1900 1908 0 -1.44(-0.08%)
Apr 22, 2014 1900 1918 1890 1909 0 +9.53(+0.50%)
Apr 21, 2014 1901 1911 1894 1900 0 -9.93(-0.52%)
Apr 17, 2014 1910 1910 1910 0 +12.73(+0.67%)
Apr 16, 2014 1883 1899 1877 1897 0 +30.14(+1.61%)
Apr 15, 2014 1857 1875 1841 1867 0 +10.94(+0.59%)
Apr 14, 2014 1867 1876 1839 1856 0 +8.56(+0.46%)
Apr 11, 2014 1863 1884 1846 1847 0 -27.42(-1.46%)
Apr 10, 2014 1916 1926 1875 1875 0 -39.94(-2.09%)
Apr 09, 2014 1903 1919 1889 1915 0 +17.16(+0.90%)
Apr 08, 2014 1880 1906 1870 1898 0 +13.15(+0.70%)
Apr 07, 2014 1922 1929 1881 1885 0 -45.02(-2.33%)
Apr 04, 2014 1967 1970 1928 1930 0 -26.21(-1.34%)
Apr 03, 2014 1953 1963 1940 1956 0 +11.12(+0.57%)
Apr 02, 2014 1937 1956 1931 1945 0 +3.25(+0.17%)
Apr 01, 2014 1944 1950 1928 1941 0 +10.34(+0.54%)
Mar 31, 2014 1919 1937 1913 1931 0 +23.99(+1.26%)
Mar 28, 2014 1904 1926 1899 1907 0 +8.76(+0.46%)
Mar 27, 2014 1914 1923 1893 1898 0 -21.87(-1.14%)
Mar 26, 2014 1945 1950 1919 1920 0 -13.01(-0.67%)
Mar 25, 2014 1940 1952 1929 1933 0 +1.03(+0.05%)
Mar 24, 2014 1944 1954 1926 1932 0 -5.96(-0.31%)
Mar 21, 2014 1950 1958 1936 1938 0 -3.78(-0.19%)
Mar 20, 2014 1935 1955 1928 1942 0 +3.23(+0.17%)
Mar 19, 2014 1961 1965 1925 1939 0 -21.29(-1.09%)
Mar 18, 2014 1950 1967 1948 1960 0 +14.00(+0.72%)
Mar 17, 2014 1958 1967 1941 1946 0 -1.97(-0.10%)
Mar 14, 2014 1947 1964 1940 1948 0 -3.20(-0.16%)
Mar 13, 2014 1982 1986 1946 1951 0 -24.87(-1.26%)
Mar 12, 2014 1967 1983 1961 1976 0 -3.17(-0.16%)
Mar 11, 2014 2005 2008 1972 1979 0 -22.70(-1.13%)
Mar 10, 2014 1998 2011 1986 2002 0 +2.31(+0.12%)
Mar 07, 2014 1997 2014 1989 2000 0 +13.60(+0.68%)
Mar 06, 2014 1980 1998 1978 1986 0 +9.91(+0.50%)
Mar 05, 2014 1974 1980 1963 1976 0 -1.18(-0.06%)
Mar 04, 2014 1960 1982 1955 1977 0 +38.06(+1.96%)
Mar 03, 2014 1921 1947 1911 1939 0 -4.40(-0.23%)
Feb 28, 2014 1923 1955 1922 1944 0 +20.81(+1.08%)
Feb 27, 2014 1897 1924 1895 1923 0 +22.83(+1.20%)
Feb 26, 2014 1903 1910 1890 1900 0 +3.90(+0.21%)
Feb 25, 2014 1891 1907 1886 1896 0 +1.06(+0.06%)
Feb 24, 2014 1894 1909 1889 1895 0 +4.83(+0.26%)
Feb 21, 2014 1905 1908 1883 1890 0 -12.55(-0.66%)
Feb 20, 2014 1894 1908 1883 1903 0 +11.74(+0.62%)
Feb 19, 2014 1903 1929 1889 1891 0 -20.51(-1.07%)
Feb 18, 2014 1907 1918 1900 1911 0 +5.67(+0.30%)
Feb 14, 2014 1906 1906 1906 0 +6.84(+0.36%)
Feb 13, 2014 1881 1900 1872 1899 0 +2.11(+0.11%)
Feb 12, 2014 1887 1906 1881 1897 0 +9.63(+0.51%)
Feb 11, 2014 1880 1895 1864 1887 0 +3.36(+0.18%)
Feb 10, 2014 1885 1898 1869 1884 0 -5.06(-0.27%)
Feb 07, 2014 1863 1895 1858 1889 0 +25.20(+1.35%)
Feb 06, 2014 1849 1870 1831 1864 0 +6.44(+0.35%)
Feb 05, 2014 1848 1870 1817 1857 0 +12.83(+0.70%)
Feb 04, 2014 1827 1851 1821 1844 0 +24.47(+1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.