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 28, 2017 2518 2562 2504 2507 0 -12.90(-0.51%)
Apr 27, 2017 2527 2535 2507 2520 0 +4.28(+0.17%)
Apr 26, 2017 2517 2533 2507 2516 0 -6.45(-0.26%)
Apr 25, 2017 2524 2531 2512 2522 0 +14.38(+0.57%)
Apr 24, 2017 2513 2521 2495 2508 0 +34.12(+1.38%)
Apr 21, 2017 2479 2495 2471 2474 0 -8.38(-0.34%)
Apr 20, 2017 2467 2494 2455 2482 0 +25.91(+1.05%)
Apr 19, 2017 2475 2483 2450 2456 0 -4.71(-0.19%)
Apr 18, 2017 2457 2474 2446 2461 0 -0.91(-0.04%)
Apr 17, 2017 2442 2462 2437 2462 0 +27.43(+1.13%)
Apr 13, 2017 2441 2463 2432 2434 0 -17.08(-0.70%)
Apr 12, 2017 2463 2475 2442 2451 0 -24.52(-0.99%)
Apr 11, 2017 2462 2479 2450 2476 0 +5.25(+0.21%)
Apr 10, 2017 2458 2486 2452 2471 0 +13.64(+0.56%)
Apr 07, 2017 2447 2469 2443 2457 0 -3.12(-0.13%)
Apr 06, 2017 2444 2470 2430 2460 0 +23.84(+0.98%)
Apr 05, 2017 2465 2475 2434 2436 0 -16.53(-0.67%)
Apr 04, 2017 2450 2460 2443 2453 0 -2.73(-0.11%)
Apr 03, 2017 2466 2472 2431 2456 0 -0.35(-0.01%)
Mar 31, 2017 2445 2465 2440 2456 0 +4.05(+0.17%)
Mar 30, 2017 2421 2459 2420 2452 0 +28.50(+1.18%)
Mar 29, 2017 2435 2442 2413 2423 0 -19.78(-0.81%)
Mar 28, 2017 2415 2455 2413 2443 0 +21.99(+0.91%)
Mar 27, 2017 2396 2427 2389 2421 0 -8.80(-0.36%)
Mar 24, 2017 2438 2453 2421 2430 0 -4.54(-0.19%)
Mar 23, 2017 2422 2457 2414 2435 0 +10.26(+0.42%)
Mar 22, 2017 2412 2433 2390 2424 0 +3.26(+0.13%)
Mar 21, 2017 2479 2483 2417 2421 0 -47.93(-1.94%)
Mar 20, 2017 2471 2482 2458 2469 0 -9.82(-0.40%)
Mar 17, 2017 2484 2496 2461 2479 0 -2.76(-0.11%)
Mar 16, 2017 2482 2498 2473 2482 0 +0.97(+0.04%)
Mar 15, 2017 2473 2489 2456 2481 0 +8.15(+0.33%)
Mar 14, 2017 2472 2478 2455 2472 0 -5.75(-0.23%)
Mar 13, 2017 2477 2488 2466 2478 0 -3.33(-0.13%)
Mar 10, 2017 2492 2504 2467 2481 0 -1.57(-0.06%)
Mar 09, 2017 2490 2498 2475 2483 0 +5.50(+0.22%)
Mar 08, 2017 2496 2504 2476 2478 0 -1.72(-0.07%)
Mar 07, 2017 2485 2491 2470 2479 0 -7.02(-0.28%)
Mar 06, 2017 2472 2495 2468 2486 0 -5.18(-0.21%)
Mar 03, 2017 2488 2501 2481 2491 0 +6.20(+0.25%)
Mar 02, 2017 2519 2521 2483 2485 0 -36.33(-1.44%)
Mar 01, 2017 2519 2536 2511 2522 0 +32.67(+1.31%)
Feb 28, 2017 2477 2499 2471 2489 0 +2.98(+0.12%)
Feb 27, 2017 2477 2494 2466 2486 0 +14.70(+0.59%)
Feb 24, 2017 2450 2472 2446 2471 0 -2.69(-0.11%)
Feb 23, 2017 2457 2476 2451 2474 0 +17.50(+0.71%)
Feb 22, 2017 2449 2466 2447 2456 0 -6.98(-0.28%)
Feb 21, 2017 2456 2479 2450 2463 0 +12.35(+0.50%)
Feb 17, 2017 2451 2451 2451 2451 0 -8.42(-0.34%)
Feb 16, 2017 2449 2469 2443 2460 0 +3.76(+0.15%)
Feb 15, 2017 2441 2461 2436 2456 0 +10.32(+0.42%)
Feb 14, 2017 2432 2453 2425 2445 0 +7.45(+0.31%)
Feb 13, 2017 2404 2450 2400 2438 0 +35.52(+1.48%)
Feb 10, 2017 2401 2410 2395 2402 0 +6.54(+0.27%)
Feb 09, 2017 2389 2405 2377 2396 0 +16.19(+0.68%)
Feb 08, 2017 2378 2398 2354 2380 0 -10.16(-0.43%)
Feb 07, 2017 2402 2405 2381 2390 0 -0.53(-0.02%)
Feb 06, 2017 2374 2399 2365 2390 0 +5.45(+0.23%)
Feb 03, 2017 2389 2397 2369 2385 0 +31.86(+1.35%)
Feb 02, 2017 2336 2373 2311 2353 0 +15.50(+0.66%)
Feb 01, 2017 2378 2399 2320 2338 0 -55.61(-2.32%)
Jan 31, 2017 2401 2418 2377 2393 0 -9.42(-0.39%)
Jan 30, 2017 2403 2411 2384 2403 0 -6.17(-0.26%)
Jan 27, 2017 2417 2421 2399 2409 0 -12.80(-0.53%)
Jan 26, 2017 2417 2428 2410 2422 0 +6.60(+0.27%)
Jan 25, 2017 2401 2420 2396 2415 0 +27.50(+1.15%)
Jan 24, 2017 2380 2395 2371 2388 0 +18.07(+0.76%)
Jan 23, 2017 2383 2391 2360 2369 0 -18.59(-0.78%)
Jan 20, 2017 2380 2396 2371 2388 0 +22.45(+0.95%)
Jan 19, 2017 2380 2388 2344 2366 0 -10.48(-0.44%)
Jan 18, 2017 2376 2387 2352 2376 0 +9.35(+0.40%)
Jan 17, 2017 2354 2381 2343 2367 0 -6.91(-0.29%)
Jan 13, 2017 2374 2374 2374 2374 0 +4.46(+0.19%)
Jan 12, 2017 2356 2384 2344 2369 0 -9.76(-0.41%)
Jan 11, 2017 2366 2383 2358 2379 0 +13.61(+0.58%)
Jan 10, 2017 2365 2387 2353 2365 0 +1.63(+0.07%)
Jan 09, 2017 2373 2388 2359 2364 0 -26.95(-1.13%)
Jan 06, 2017 2386 2405 2374 2391 0 +13.12(+0.55%)
Jan 05, 2017 2387 2401 2362 2378 0 -15.69(-0.66%)
Jan 04, 2017 2374 2403 2364 2393 0 +24.65(+1.04%)
Jan 03, 2017 2378 2388 2346 2369 0 +13.12(+0.56%)
Dec 30, 2016 2355 2355 2355 2355 0 -4.08(-0.17%)
Dec 29, 2016 2363 2376 2357 2360 0 -3.32(-0.14%)
Dec 28, 2016 2383 2388 2360 2363 0 -22.48(-0.94%)
Dec 27, 2016 2379 2395 2373 2385 0 +8.22(+0.35%)
Dec 23, 2016 2377 2377 2377 2377 0 -5.14(-0.22%)
Dec 22, 2016 2375 2387 2360 2382 0 +2.84(+0.12%)
Dec 21, 2016 2368 2392 2364 2379 0 +10.49(+0.44%)
Dec 20, 2016 2366 2386 2353 2369 0 +10.23(+0.43%)
Dec 19, 2016 2341 2364 2328 2359 0 +14.13(+0.60%)
Dec 16, 2016 2359 2365 2333 2345 0 -11.32(-0.48%)
Dec 15, 2016 2357 2390 2342 2356 0 +2.60(+0.11%)
Dec 14, 2016 2347 2390 2336 2353 0 -6.35(-0.27%)
Dec 13, 2016 2344 2370 2333 2360 0 +24.43(+1.05%)
Dec 12, 2016 2335 2347 2318 2335 0 -5.11(-0.22%)
Dec 09, 2016 2341 2352 2303 2340 0 -22.44(-0.95%)
Dec 08, 2016 2352 2380 2343 2363 0 +22.49(+0.96%)
Dec 07, 2016 2310 2344 2304 2340 0 +30.86(+1.34%)
Dec 06, 2016 2308 2321 2290 2309 0 +4.87(+0.21%)
Dec 05, 2016 2305 2318 2289 2304 0 +12.47(+0.54%)
Dec 02, 2016 2333 2341 2285 2292 0 -52.83(-2.25%)
Dec 01, 2016 2361 2373 2329 2345 0 -7.48(-0.32%)
Nov 30, 2016 2372 2379 2347 2352 0 +5.58(+0.24%)
Nov 29, 2016 2346 2361 2340 2347 0 +5.77(+0.25%)
Nov 28, 2016 2351 2364 2334 2341 0 -27.10(-1.14%)
Nov 25, 2016 2367 2375 2356 2368 0 +1.18(+0.05%)
Nov 23, 2016 2367 2367 2367 2367 0 +16.79(+0.71%)
Nov 22, 2016 2366 2368 2339 2350 0 -9.29(-0.39%)
Nov 21, 2016 2384 2393 2350 2359 0 -17.98(-0.76%)
Nov 18, 2016 2376 2388 2362 2377 0 +1.22(+0.05%)
Nov 17, 2016 2352 2384 2347 2376 0 +24.66(+1.05%)
Nov 16, 2016 2361 2372 2345 2352 0 -22.47(-0.95%)
Nov 15, 2016 2352 2375 2335 2374 0 +13.66(+0.58%)
Nov 14, 2016 2355 2396 2342 2360 0 +16.29(+0.69%)
Nov 11, 2016 2342 2361 2323 2344 0 -9.26(-0.39%)
Nov 10, 2016 2327 2386 2312 2353 0 +49.73(+2.16%)
Nov 09, 2016 2258 2325 2228 2304 0 +73.21(+3.28%)
Nov 08, 2016 2218 2243 2210 2230 0 +11.35(+0.51%)
Nov 07, 2016 2218 2229 2210 2219 0 +32.71(+1.50%)
Nov 04, 2016 2204 2210 2182 2186 0 -14.91(-0.68%)
Nov 03, 2016 2190 2217 2185 2201 0 +22.11(+1.01%)
Nov 02, 2016 2176 2193 2167 2179 0 +0.85(+0.04%)
Nov 01, 2016 2203 2209 2159 2178 0 -14.59(-0.67%)
Oct 31, 2016 2191 2204 2186 2193 0 +12.43(+0.57%)
Oct 28, 2016 2238 2254 2171 2180 0 -50.07(-2.24%)
Oct 27, 2016 2244 2250 2213 2230 0 +13.29(+0.60%)
Oct 26, 2016 2205 2234 2196 2217 0 +2.25(+0.10%)
Oct 25, 2016 2233 2237 2205 2215 0 -17.06(-0.76%)
Oct 24, 2016 2231 2244 2221 2232 0 +11.64(+0.52%)
Oct 21, 2016 2217 2227 2201 2220 0 -16.07(-0.72%)
Oct 20, 2016 2247 2259 2228 2236 0 -18.80(-0.83%)
Oct 19, 2016 2267 2279 2251 2255 0 -19.66(-0.86%)
Oct 18, 2016 2297 2302 2270 2275 0 -5.19(-0.23%)
Oct 17, 2016 2288 2291 2276 2280 0 -5.15(-0.23%)
Oct 14, 2016 2290 2313 2282 2285 0 +14.87(+0.65%)
Oct 13, 2016 2284 2292 2256 2270 0 -34.00(-1.48%)
Oct 12, 2016 2287 2310 2285 2304 0 +19.17(+0.84%)
Oct 11, 2016 2297 2305 2275 2285 0 -15.53(-0.68%)
Oct 10, 2016 2299 2313 2294 2301 0 +12.07(+0.53%)
Oct 07, 2016 2289 2289 2281 2289 0 -17.77(-0.77%)
Oct 06, 2016 2310 2318 2290 2306 0 +2.00(+0.09%)
Oct 05, 2016 2293 2314 2290 2304 0 +19.77(+0.87%)
Oct 04, 2016 2285 2294 2270 2285 0 +4.40(+0.19%)
Sep 26, 2016 2289 2295 2272 2280 0 -22.92(-1.00%)
Sep 23, 2016 2323 2330 2303 2303 0 -27.13(-1.16%)
Sep 22, 2016 2335 2344 2323 2330 0 +1.80(+0.08%)
Sep 21, 2016 2310 2332 2302 2328 0 +31.93(+1.39%)
Sep 20, 2016 2304 2314 2287 2297 0 +7.16(+0.31%)
Sep 19, 2016 2276 2306 2274 2289 0 +24.80(+1.10%)
Sep 16, 2016 2284 2285 2260 2265 0 -29.87(-1.30%)
Sep 15, 2016 2273 2300 2271 2294 0 +20.54(+0.90%)
Sep 14, 2016 2281 2293 2266 2274 0 -6.40(-0.28%)
Sep 13, 2016 2297 2306 2271 2280 0 -42.84(-1.84%)
Sep 12, 2016 2282 2331 2270 2323 0 +28.00(+1.22%)
Sep 09, 2016 2303 2328 2291 2295 0 -13.62(-0.59%)
Sep 08, 2016 2322 2326 2304 2309 0 -11.43(-0.49%)
Sep 07, 2016 2315 2328 2307 2320 0 -2.23(-0.10%)
Sep 06, 2016 2333 2334 2309 2322 0 -12.26(-0.53%)
Sep 02, 2016 2335 2335 2335 2335 0 +7.91(+0.34%)
Sep 01, 2016 2342 2347 2309 2327 0 -11.60(-0.50%)
Aug 31, 2016 2344 2349 2319 2338 0 -2.68(-0.11%)
Aug 30, 2016 2320 2345 2322 2341 0 +21.73(+0.94%)
Aug 29, 2016 2296 2328 2295 2319 0 +27.78(+1.21%)
Aug 26, 2016 2297 2320 2279 2292 0 -4.22(-0.18%)
Aug 25, 2016 2277 2298 2274 2296 0 +13.91(+0.61%)
Aug 24, 2016 2286 2293 2276 2282 0 -4.82(-0.21%)
Aug 23, 2016 2287 2297 2283 2287 0 +4.23(+0.19%)
Aug 22, 2016 2274 2285 2264 2282 0 -6.64(-0.29%)
Aug 19, 2016 2260 2294 2251 2289 0 +21.37(+0.94%)
Aug 18, 2016 2278 2282 2257 2268 0 -8.32(-0.37%)
Aug 17, 2016 2268 2279 2261 2276 0 +11.23(+0.50%)
Aug 16, 2016 2274 2280 2262 2265 0 -12.08(-0.53%)
Aug 15, 2016 2275 2289 2268 2277 0 +10.04(+0.44%)
Aug 12, 2016 2270 2279 2261 2267 0 -12.05(-0.53%)
Aug 11, 2016 2280 2299 2275 2279 0 +0.17(+0.01%)
Aug 10, 2016 2283 2290 2272 2279 0 -5.85(-0.26%)
Aug 09, 2016 2283 2291 2274 2285 0 +0.51(+0.02%)
Aug 08, 2016 2288 2295 2278 2284 0 +1.35(+0.06%)
Aug 05, 2016 2256 2289 2250 2283 0 +41.87(+1.87%)
Aug 04, 2016 2246 2253 2226 2241 0 -11.24(-0.50%)
Aug 03, 2016 2237 2260 2230 2252 0 +20.10(+0.90%)
Aug 02, 2016 2235 2241 2216 2232 0 -1.48(-0.07%)
Aug 01, 2016 2246 2256 2224 2233 0 -19.06(-0.85%)
Jul 29, 2016 2244 2293 2224 2253 0 -25.88(-1.14%)
Jul 28, 2016 2262 2287 2252 2278 0 +12.69(+0.56%)
Jul 27, 2016 2278 2290 2262 2266 0 -20.62(-0.90%)
Jul 26, 2016 2280 2295 2270 2286 0 +9.31(+0.41%)
Jul 25, 2016 2286 2289 2272 2277 0 -7.29(-0.32%)
Jul 22, 2016 2281 2286 2270 2284 0 +8.00(+0.35%)
Jul 21, 2016 2283 2288 2271 2276 0 -4.08(-0.18%)
Jul 20, 2016 2286 2291 2270 2280 0 +6.64(+0.29%)
Jul 19, 2016 2269 2283 2264 2274 0 -3.79(-0.17%)
Jul 18, 2016 2280 2290 2274 2278 0 -3.95(-0.17%)
Jul 15, 2016 2294 2307 2275 2282 0 -12.36(-0.54%)
Jul 14, 2016 2302 2308 2290 2294 0 +20.23(+0.89%)
Jul 13, 2016 2275 2283 2265 2274 0 +1.74(+0.08%)
Jul 12, 2016 2265 2283 2262 2272 0 +22.76(+1.01%)
Jul 11, 2016 2245 2264 2242 2249 0 +6.46(+0.29%)
Jul 08, 2016 2243 2251 2203 2243 0 +39.00(+1.77%)
Jul 07, 2016 2221 2233 2190 2204 0 -21.35(-0.96%)
Jul 06, 2016 2225 2225 2225 2225 0 +17.32(+0.78%)
Jul 05, 2016 2233 2236 2196 2208 0 -44.23(-1.96%)
Jul 01, 2016 2252 2252 2252 2252 0 +11.54(+0.52%)
Jun 30, 2016 2187 2241 2178 2240 0 +58.50(+2.68%)
Jun 29, 2016 2158 2184 2146 2182 0 +36.36(+1.69%)
Jun 28, 2016 2129 2156 2111 2146 0 +48.26(+2.30%)
Jun 27, 2016 2144 2148 2091 2097 0 -73.59(-3.39%)
Jun 24, 2016 2170 2223 2153 2171 0 -106.64(-4.68%)
Jun 23, 2016 2270 2284 2259 2278 0 +33.71(+1.50%)
Jun 22, 2016 2240 2255 2235 2244 0 +7.86(+0.35%)
Jun 21, 2016 2225 2241 2215 2236 0 +19.31(+0.87%)
Jun 20, 2016 2220 2237 2214 2217 0 +27.23(+1.24%)
Jun 17, 2016 2188 2199 2178 2189 0 +0.49(+0.02%)
Jun 16, 2016 2154 2190 2144 2189 0 +18.63(+0.86%)
Jun 15, 2016 2182 2193 2168 2170 0 -5.11(-0.23%)
Jun 14, 2016 2178 2194 2168 2175 0 -6.80(-0.31%)
Jun 13, 2016 2191 2208 2180 2182 0 -19.39(-0.88%)
Jun 10, 2016 2206 2217 2194 2202 0 -28.41(-1.27%)
Jun 09, 2016 2232 2239 2214 2230 0 -14.29(-0.64%)
Jun 08, 2016 2229 2249 2224 2244 0 +13.80(+0.62%)
Jun 07, 2016 2233 2244 2221 2230 0 +1.19(+0.05%)
Jun 06, 2016 2225 2243 2210 2229 0 +12.00(+0.54%)
Jun 03, 2016 2222 2231 2200 2217 0 -26.03(-1.16%)
Jun 02, 2016 2234 2248 2225 2243 0 +2.42(+0.11%)
Jun 01, 2016 2229 2245 2211 2241 0 -4.62(-0.21%)
May 31, 2016 2253 2260 2227 2246 0 -2.31(-0.10%)
May 27, 2016 2248 2248 2248 2248 0 +17.59(+0.79%)
May 26, 2016 2255 2259 2227 2230 0 -19.45(-0.86%)
May 25, 2016 2252 2263 2243 2250 0 +8.11(+0.36%)
May 24, 2016 2213 2248 2213 2242 0 +37.11(+1.68%)
May 23, 2016 2205 2214 2195 2204 0 -7.62(-0.34%)
May 20, 2016 2209 2221 2199 2212 0 +9.20(+0.42%)
May 19, 2016 2208 2219 2181 2203 0 -13.47(-0.61%)
May 18, 2016 2187 2227 2182 2216 0 +29.32(+1.34%)
May 17, 2016 2199 2210 2176 2187 0 -13.27(-0.60%)
May 16, 2016 2185 2210 2181 2200 0 +9.36(+0.43%)
May 13, 2016 2198 2217 2185 2191 0 -11.40(-0.52%)
May 12, 2016 2204 2214 2185 2202 0 +12.50(+0.57%)
May 11, 2016 2192 2216 2184 2190 0 -13.86(-0.63%)
May 10, 2016 2179 2207 2174 2204 0 +22.29(+1.02%)
May 09, 2016 2183 2197 2173 2181 0 -8.44(-0.39%)
May 06, 2016 2173 2194 2164 2190 0 +6.05(+0.28%)
May 05, 2016 2180 2196 2173 2184 0 +3.48(+0.16%)
May 04, 2016 2183 2192 2165 2180 0 -16.04(-0.73%)
May 03, 2016 2191 2202 2173 2196 0 -11.05(-0.50%)
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.