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 29, 2016 1914 1924 1893 1894 0 -21.08(-1.10%)
Feb 26, 2016 1927 1934 1907 1915 0 +4.01(+0.21%)
Feb 25, 2016 1887 1913 1874 1911 0 +24.42(+1.29%)
Feb 24, 2016 1860 1893 1850 1887 0 +6.62(+0.35%)
Feb 23, 2016 1886 1893 1874 1880 0 -9.56(-0.51%)
Feb 22, 2016 1888 1900 1878 1890 0 +14.08(+0.75%)
Feb 19, 2016 1864 1878 1845 1876 0 +9.51(+0.51%)
Feb 18, 2016 1870 1878 1853 1866 0 +2.35(+0.13%)
Feb 17, 2016 1849 1874 1843 1864 0 +33.58(+1.83%)
Feb 16, 2016 1825 1837 1800 1830 0 +33.20(+1.85%)
Feb 12, 2016 1797 1797 1797 1797 0 +43.60(+2.49%)
Feb 11, 2016 1757 1786 1738 1753 0 -52.94(-2.93%)
Feb 10, 2016 1842 1853 1799 1806 0 -42.67(-2.31%)
Feb 09, 2016 1827 1861 1818 1849 0 -0.63(-0.03%)
Feb 08, 2016 1852 1869 1826 1850 0 -27.06(-1.44%)
Feb 05, 2016 1873 1889 1863 1877 0 +2.48(+0.13%)
Feb 04, 2016 1848 1880 1841 1874 0 +19.66(+1.06%)
Feb 03, 2016 1890 1903 1819 1855 0 -4.27(-0.23%)
Feb 02, 2016 1856 1893 1827 1859 0 -1.97(-0.11%)
Feb 01, 2016 1876 1887 1852 1861 0 -31.28(-1.65%)
Jan 29, 2016 1883 1895 1850 1892 0 +4.73(+0.25%)
Jan 28, 2016 1876 1894 1862 1887 0 +23.66(+1.27%)
Jan 27, 2016 1863 1893 1849 1864 0 -3.98(-0.21%)
Jan 26, 2016 1854 1881 1850 1868 0 +26.59(+1.44%)
Jan 25, 2016 1864 1877 1837 1841 0 -25.67(-1.38%)
Jan 22, 2016 1852 1875 1845 1867 0 +40.63(+2.22%)
Jan 21, 2016 1820 1848 1810 1826 0 +10.23(+0.56%)
Jan 20, 2016 1818 1836 1782 1816 0 -30.98(-1.68%)
Jan 19, 2016 1867 1875 1835 1847 0 -4.44(-0.24%)
Jan 15, 2016 1851 1851 1851 1851 0 -28.73(-1.53%)
Jan 14, 2016 1871 1895 1850 1880 0 +14.03(+0.75%)
Jan 13, 2016 1907 1921 1857 1866 0 -25.92(-1.37%)
Jan 12, 2016 1895 1903 1869 1892 0 +13.69(+0.73%)
Jan 11, 2016 1878 1891 1854 1878 0 +9.71(+0.52%)
Jan 08, 2016 1900 1906 1865 1869 0 -17.01(-0.90%)
Jan 07, 2016 1886 1912 1877 1886 0 -33.93(-1.77%)
Jan 06, 2016 1925 1935 1908 1920 0 -28.75(-1.48%)
Jan 05, 2016 1944 1963 1935 1948 0 +1.09(+0.06%)
Jan 04, 2016 1938 1952 1920 1947 0 -27.01(-1.37%)
Dec 31, 2015 1974 1974 1974 1974 0 -17.56(-0.88%)
Dec 30, 2015 2001 2008 1989 1992 0 -12.04(-0.60%)
Dec 29, 2015 1999 2012 1990 2004 0 +17.10(+0.86%)
Dec 28, 2015 1976 1990 1968 1987 0 +3.49(+0.18%)
Dec 24, 2015 1983 1983 1983 1983 0 -2.22(-0.11%)
Dec 23, 2015 1970 1988 1962 1985 0 +29.87(+1.53%)
Dec 22, 2015 1942 1963 1931 1956 0 +20.64(+1.07%)
Dec 21, 2015 1933 1948 1919 1935 0 +9.27(+0.48%)
Dec 18, 2015 1969 1972 1924 1926 0 -55.07(-2.78%)
Dec 17, 2015 2021 2023 1980 1981 0 -38.54(-1.91%)
Dec 16, 2015 2013 2032 1997 2019 0 +16.95(+0.85%)
Dec 15, 2015 1988 2014 1981 2002 0 +34.13(+1.73%)
Dec 14, 2015 1981 1993 1953 1968 0 -13.99(-0.71%)
Dec 11, 2015 1998 2017 1972 1982 0 -44.73(-2.21%)
Dec 10, 2015 2029 2044 2023 2027 0 -3.91(-0.19%)
Dec 09, 2015 2049 2073 2022 2031 0 -28.43(-1.38%)
Dec 08, 2015 2063 2070 2046 2059 0 -21.48(-1.03%)
Dec 07, 2015 2096 2106 2067 2081 0 -19.52(-0.93%)
Dec 04, 2015 2078 2106 2069 2100 0 +26.48(+1.28%)
Dec 03, 2015 2132 2136 2062 2074 0 -60.16(-2.82%)
Dec 02, 2015 2148 2162 2130 2134 0 -14.19(-0.66%)
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.