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 (%)
Jul 31, 2019 1924 1941 1887 1903 0 -20.23(-1.05%)
Jul 30, 2019 1910 1932 1901 1923 0 +5.60(+0.29%)
Jul 29, 2019 1941 1946 1908 1917 0 -29.21(-1.50%)
Jul 26, 2019 1935 1951 1910 1946 0 +8.80(+0.45%)
Jul 25, 2019 1945 1952 1929 1938 0 -10.72(-0.55%)
Jul 24, 2019 1968 1979 1930 1948 0 -22.42(-1.14%)
Jul 23, 2019 1961 1974 1947 1971 0 +11.94(+0.61%)
Jul 22, 2019 1964 1974 1950 1959 0 -3.70(-0.19%)
Jul 19, 2019 1994 2004 1958 1963 0 -24.34(-1.23%)
Jul 18, 2019 1977 1992 1969 1987 0 +13.15(+0.67%)
Jul 17, 2019 1987 1991 1965 1974 0 -14.18(-0.71%)
Jul 16, 2019 1989 2004 1977 1988 0 -7.45(-0.37%)
Jul 15, 2019 2014 2016 1987 1995 0 -9.49(-0.47%)
Jul 12, 2019 1994 2007 1983 2005 0 +21.24(+1.07%)
Jul 11, 2019 1991 1995 1972 1984 0 -5.98(-0.30%)
Jul 10, 2019 1995 2017 1984 1990 0 -23.45(-1.16%)
Jul 09, 2019 2001 2018 1998 2013 0 -0.43(-0.02%)
Jul 08, 2019 2012 2025 2006 2013 0 -5.02(-0.25%)
Jul 05, 2019 2018 2028 2007 2018 0 +1.78(+0.09%)
Jul 03, 2019 2000 2020 1998 2017 0 +23.44(+1.18%)
Jul 02, 2019 1994 2002 1977 1993 0 +3.03(+0.15%)
Jul 01, 2019 1973 1992 1963 1990 0 +40.25(+2.06%)
Jun 28, 2019 1940 1955 1934 1950 0 +21.21(+1.10%)
Jun 27, 2019 1917 1940 1916 1929 0 +16.94(+0.89%)
Jun 26, 2019 1940 1947 1909 1912 0 -25.30(-1.31%)
Jun 25, 2019 1938 1950 1929 1937 0 +0.30(+0.02%)
Jun 24, 2019 1940 1952 1931 1937 0 -2.30(-0.12%)
Jun 21, 2019 1955 1965 1935 1939 0 -15.60(-0.80%)
Jun 20, 2019 1960 1963 1924 1955 0 +7.22(+0.37%)
Jun 19, 2019 1958 1969 1942 1948 0 -0.35(-0.02%)
Jun 18, 2019 1932 1964 1928 1948 0 +18.21(+0.94%)
Jun 17, 2019 1948 1957 1925 1930 0 -16.44(-0.84%)
Jun 14, 2019 1937 1953 1920 1946 0 +12.49(+0.65%)
Jun 13, 2019 1930 1943 1923 1934 0 +9.24(+0.48%)
Jun 12, 2019 1927 1939 1915 1924 0 -0.61(-0.03%)
Jun 11, 2019 1940 1949 1918 1925 0 -3.45(-0.18%)
Jun 10, 2019 1946 1954 1926 1928 0 -8.62(-0.45%)
Jun 07, 2019 1926 1948 1922 1937 0 +13.03(+0.68%)
Jun 06, 2019 1920 1932 1907 1924 0 +9.87(+0.52%)
Jun 05, 2019 1900 1923 1886 1914 0 +15.66(+0.82%)
Jun 04, 2019 1889 1905 1874 1898 0 +29.67(+1.59%)
Jun 03, 2019 1829 1871 1825 1869 0 +39.19(+2.14%)
May 31, 2019 1835 1848 1821 1830 0 -21.61(-1.17%)
May 30, 2019 1858 1875 1844 1851 0 -3.26(-0.18%)
May 29, 2019 1849 1857 1835 1854 0 +1.72(+0.09%)
May 28, 2019 1875 1887 1852 1853 0 -27.52(-1.46%)
May 24, 2019 1864 1885 1859 1880 0 +20.57(+1.11%)
May 23, 2019 1878 1880 1845 1860 0 -32.37(-1.71%)
May 22, 2019 1887 1901 1875 1892 0 -1.95(-0.10%)
May 21, 2019 1883 1907 1876 1894 0 +13.86(+0.74%)
May 20, 2019 1874 1890 1866 1880 0 +3.10(+0.17%)
May 17, 2019 1862 1893 1858 1877 0 -2.70(-0.14%)
May 16, 2019 1866 1895 1863 1880 0 +20.19(+1.09%)
May 15, 2019 1847 1870 1840 1860 0 -3.48(-0.19%)
May 14, 2019 1840 1875 1837 1863 0 +26.36(+1.44%)
May 13, 2019 1855 1864 1827 1837 0 -46.41(-2.46%)
May 10, 2019 1851 1887 1842 1883 0 +26.75(+1.44%)
May 09, 2019 1835 1861 1830 1856 0 +9.72(+0.53%)
May 08, 2019 1838 1865 1834 1847 0 +2.48(+0.13%)
May 07, 2019 1856 1873 1837 1844 0 -14.21(-0.76%)
May 06, 2019 1840 1866 1828 1858 0 -3.37(-0.18%)
May 03, 2019 1855 1869 1850 1862 0 +10.89(+0.59%)
May 02, 2019 1849 1868 1835 1851 0 +4.88(+0.26%)
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.