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 (%)
Jan 31, 2018 2883 2893 2855 2866 0 -15.89(-0.55%)
Jan 30, 2018 2912 2914 2886 2882 0 -47.89(-1.63%)
Jan 29, 2018 2967 2981 2928 2930 0 -40.75(-1.37%)
Jan 26, 2018 2928 2975 2923 2971 0 +43.88(+1.50%)
Jan 25, 2018 2930 2948 2903 2927 0 +8.48(+0.29%)
Jan 24, 2018 2926 2947 2907 2919 0 +6.80(+0.23%)
Jan 23, 2018 2889 2921 2885 2912 0 +11.97(+0.41%)
Jan 22, 2018 2906 2914 2884 2900 0 +19.58(+0.68%)
Jan 19, 2018 2876 2901 2862 2880 0 +6.02(+0.21%)
Jan 18, 2018 2912 2928 2866 2874 0 -34.45(-1.18%)
Jan 17, 2018 2884 2922 2869 2909 0 +44.46(+1.55%)
Jan 16, 2018 2872 2918 2830 2864 0 -11.16(-0.39%)
Jan 12, 2018 2875 2875 2875 2875 0 -142.00(-4.71%)
Jan 11, 2018 3005 3025 2993 3017 0 +27.57(+0.92%)
Jan 10, 2018 2973 3010 2959 2990 0 +15.08(+0.51%)
Jan 09, 2018 2979 3016 2969 2975 0 +4.86(+0.16%)
Jan 08, 2018 2968 2979 2956 2970 0 +5.11(+0.17%)
Jan 05, 2018 2956 2966 2937 2965 0 +19.20(+0.65%)
Jan 04, 2018 2931 2969 2926 2946 0 +27.63(+0.95%)
Jan 03, 2018 2901 2925 2895 2918 0 +12.03(+0.41%)
Jan 02, 2018 2929 2937 2894 2906 0 -1.83(-0.06%)
Dec 29, 2017 2908 2908 2908 2908 0 -16.43(-0.56%)
Dec 28, 2017 2916 2926 2903 2924 0 +17.37(+0.60%)
Dec 27, 2017 2903 2920 2897 2907 0 +1.26(+0.04%)
Dec 26, 2017 2899 2918 2894 2906 0 +8.66(+0.30%)
Dec 22, 2017 2902 2910 2882 2897 0 +1.47(+0.05%)
Dec 21, 2017 2903 2922 2887 2895 0 -1.17(-0.04%)
Dec 20, 2017 2913 2919 2887 2897 0 -2.76(-0.10%)
Dec 19, 2017 2911 2918 2894 2899 0 -3.59(-0.12%)
Dec 18, 2017 2942 2945 2894 2903 0 -21.51(-0.74%)
Dec 15, 2017 2919 2944 2903 2924 0 +18.12(+0.62%)
Dec 14, 2017 2923 2936 2900 2906 0 -13.40(-0.46%)
Dec 13, 2017 2944 2954 2917 2920 0 -28.34(-0.96%)
Dec 12, 2017 2947 2965 2931 2948 0 +4.91(+0.17%)
Dec 11, 2017 2946 2959 2924 2943 0 -0.74(-0.03%)
Dec 08, 2017 2936 2947 2920 2944 0 +14.00(+0.48%)
Dec 07, 2017 2905 2940 2901 2930 0 +14.20(+0.49%)
Dec 06, 2017 2925 2943 2910 2916 0 -8.08(-0.28%)
Dec 05, 2017 2951 2957 2916 2924 0 -19.42(-0.66%)
Dec 04, 2017 2957 2965 2927 2943 0 +18.20(+0.62%)
Dec 01, 2017 2939 2945 2856 2925 0 -5.70(-0.19%)
Nov 30, 2017 2936 2955 2912 2931 0 +9.50(+0.33%)
Nov 29, 2017 2889 2935 2885 2921 0 +40.33(+1.40%)
Nov 28, 2017 2845 2887 2839 2881 0 +39.83(+1.40%)
Nov 27, 2017 2836 2858 2830 2841 0 +7.91(+0.28%)
Nov 24, 2017 2840 2848 2824 2833 0 -0.69(-0.02%)
Nov 22, 2017 2834 2845 2825 2834 0 -0.56(-0.02%)
Nov 21, 2017 2835 2854 2829 2834 0 +3.23(+0.11%)
Nov 20, 2017 2815 2841 2811 2831 0 +23.66(+0.84%)
Nov 17, 2017 2800 2817 2783 2807 0 -3.99(-0.14%)
Nov 16, 2017 2823 2836 2804 2811 0 -1.29(-0.05%)
Nov 15, 2017 2793 2823 2784 2813 0 +3.51(+0.12%)
Nov 14, 2017 2787 2819 2778 2809 0 -2.05(-0.07%)
Nov 13, 2017 2776 2819 2772 2811 0 +27.29(+0.98%)
Nov 10, 2017 2798 2803 2771 2784 0 -18.10(-0.65%)
Nov 09, 2017 2791 2814 2781 2802 0 +5.12(+0.18%)
Nov 08, 2017 2791 2807 2781 2797 0 +1.52(+0.05%)
Nov 07, 2017 2822 2835 2784 2795 0 -22.94(-0.81%)
Nov 06, 2017 2802 2830 2795 2818 0 +17.55(+0.63%)
Nov 03, 2017 2806 2815 2784 2801 0 -14.99(-0.53%)
Nov 02, 2017 2807 2832 2788 2816 0 +11.04(+0.39%)
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.