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 (%)
Feb 28, 2020 1611 1636 1558 1596 0 -59.41(-3.59%)
Feb 27, 2020 1704 1728 1648 1655 0 -80.22(-4.62%)
Feb 26, 2020 1781 1792 1724 1735 0 -33.51(-1.89%)
Feb 25, 2020 1839 1844 1763 1769 0 -68.44(-3.73%)
Feb 24, 2020 1883 1892 1834 1837 0 -88.59(-4.60%)
Feb 21, 2020 1920 1936 1907 1926 0 -5.63(-0.29%)
Feb 20, 2020 1921 1941 1913 1931 0 +6.39(+0.33%)
Feb 19, 2020 1937 1940 1922 1925 0 -9.31(-0.48%)
Feb 18, 2020 1948 1957 1927 1934 0 -26.85(-1.37%)
Feb 14, 2020 1950 1964 1943 1961 0 +11.35(+0.58%)
Feb 13, 2020 1936 1956 1928 1950 0 +11.99(+0.62%)
Feb 12, 2020 1949 1964 1921 1938 0 -12.88(-0.66%)
Feb 11, 2020 1941 1965 1939 1951 0 +15.67(+0.81%)
Feb 10, 2020 1933 1940 1919 1935 0 -3.06(-0.16%)
Feb 07, 2020 1927 1949 1924 1938 0 +3.23(+0.17%)
Feb 06, 2020 1962 1967 1925 1935 0 -22.59(-1.15%)
Feb 05, 2020 1929 1958 1912 1957 0 +64.08(+3.38%)
Feb 04, 2020 1900 1913 1888 1893 0 +15.05(+0.80%)
Feb 03, 2020 1870 1894 1867 1878 0 +20.07(+1.08%)
Jan 31, 2020 1889 1898 1852 1858 0 -44.66(-2.35%)
Jan 30, 2020 1866 1905 1862 1903 0 +17.36(+0.92%)
Jan 29, 2020 1889 1902 1882 1886 0 +4.55(+0.24%)
Jan 28, 2020 1871 1896 1867 1881 0 +20.37(+1.09%)
Jan 27, 2020 1861 1874 1852 1861 0 -28.85(-1.53%)
Jan 24, 2020 1908 1910 1874 1889 0 -14.06(-0.74%)
Jan 23, 2020 1895 1908 1873 1904 0 -2.35(-0.12%)
Jan 22, 2020 1922 1925 1902 1906 0 -9.73(-0.51%)
Jan 21, 2020 1932 1938 1911 1916 0 -24.94(-1.29%)
Jan 17, 2020 1922 1945 1917 1941 0 +22.31(+1.16%)
Jan 16, 2020 1908 1924 1905 1918 0 +20.68(+1.09%)
Jan 15, 2020 1890 1909 1888 1898 0 +2.00(+0.11%)
Jan 14, 2020 1911 1913 1892 1896 0 -16.31(-0.85%)
Jan 13, 2020 1903 1915 1895 1912 0 +12.65(+0.67%)
Jan 10, 2020 1921 1934 1897 1899 0 -18.28(-0.95%)
Jan 09, 2020 1921 1929 1907 1917 0 +3.61(+0.19%)
Jan 08, 2020 1910 1931 1908 1914 0 +7.59(+0.40%)
Jan 07, 2020 1917 1924 1900 1906 0 -14.48(-0.75%)
Jan 06, 2020 1914 1925 1909 1921 0 -6.63(-0.34%)
Jan 03, 2020 1919 1936 1912 1927 0 -13.21(-0.68%)
Jan 02, 2020 1928 1942 1919 1941 0 +19.53(+1.02%)
Dec 31, 2019 1910 1928 1907 1921 0 +9.03(+0.47%)
Dec 30, 2019 1912 1921 1906 1912 0 +4.53(+0.24%)
Dec 27, 2019 1915 1919 1900 1908 0 -1.70(-0.09%)
Dec 26, 2019 1915 1921 1905 1909 0 -4.23(-0.22%)
Dec 24, 2019 1912 1921 1905 1913 0 +5.28(+0.28%)
Dec 23, 2019 1931 1935 1903 1908 0 -22.32(-1.16%)
Dec 20, 2019 1943 1951 1924 1930 0 +2.61(+0.14%)
Dec 19, 2019 1925 1933 1914 1928 0 -1.11(-0.06%)
Dec 18, 2019 1950 1953 1926 1929 0 -15.99(-0.82%)
Dec 17, 2019 1942 1963 1936 1945 0 +5.48(+0.28%)
Dec 16, 2019 1947 1953 1922 1939 0 -0.15(-0.01%)
Dec 13, 2019 1960 1971 1931 1940 0 -24.87(-1.27%)
Dec 12, 2019 1940 1974 1934 1965 0 +29.40(+1.52%)
Dec 11, 2019 1936 1943 1917 1935 0 +1.54(+0.08%)
Dec 10, 2019 1927 1941 1921 1934 0 +3.95(+0.20%)
Dec 09, 2019 1922 1935 1915 1930 0 +3.20(+0.17%)
Dec 06, 2019 1933 1938 1919 1926 0 +14.84(+0.78%)
Dec 05, 2019 1905 1921 1897 1912 0 +10.92(+0.57%)
Dec 04, 2019 1882 1912 1880 1901 0 +14.74(+0.78%)
Dec 03, 2019 1911 1916 1875 1886 0 -49.05(-2.53%)
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.