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 (%)
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%)
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.