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 (%)
Aug 29, 2014 1909 1909 1909 0 +1.85(+0.10%)
Aug 28, 2014 1903 1915 1895 1907 0 -5.19(-0.27%)
Aug 27, 2014 1905 1919 1900 1913 0 +13.23(+0.70%)
Aug 26, 2014 1892 1905 1891 1899 0 +9.22(+0.49%)
Aug 25, 2014 1887 1899 1878 1890 0 +14.60(+0.78%)
Aug 22, 2014 1888 1894 1874 1876 0 -12.46(-0.66%)
Aug 21, 2014 1885 1897 1875 1888 0 +3.42(+0.18%)
Aug 20, 2014 1878 1890 1874 1885 0 +1.74(+0.09%)
Aug 19, 2014 1886 1890 1877 1883 0 -2.94(-0.16%)
Aug 18, 2014 1863 1888 1861 1886 0 +25.14(+1.35%)
Aug 15, 2014 1872 1875 1842 1861 0 -5.03(-0.27%)
Aug 14, 2014 1849 1868 1848 1866 0 +16.03(+0.87%)
Aug 13, 2014 1847 1855 1838 1850 0 +9.27(+0.50%)
Aug 12, 2014 1830 1846 1830 1840 0 +5.96(+0.32%)
Aug 11, 2014 1831 1846 1825 1834 0 +2.02(+0.11%)
Aug 08, 2014 1821 1835 1812 1832 0 +13.61(+0.75%)
Aug 07, 2014 1839 1849 1814 1819 0 -12.62(-0.69%)
Aug 06, 2014 1815 1838 1814 1831 0 +11.77(+0.65%)
Aug 05, 2014 1825 1838 1813 1820 0 -8.23(-0.45%)
Aug 04, 2014 1821 1832 1810 1828 0 +6.31(+0.35%)
Aug 01, 2014 1824 1840 1805 1822 0 -17.50(-0.95%)
Jul 31, 2014 1866 1886 1834 1839 0 -91.58(-4.74%)
Jul 23, 2014 1930 1936 1919 1931 0 +1.98(+0.10%)
Jul 22, 2014 1931 1937 1924 1929 0 +2.99(+0.16%)
Jul 21, 2014 1922 1935 1917 1926 0 -5.49(-0.28%)
Jul 18, 2014 1919 1934 1911 1931 0 +18.01(+0.94%)
Jul 17, 2014 1918 1944 1904 1913 0 -8.03(-0.42%)
Jul 16, 2014 1926 1933 1910 1921 0 -0.05(-0.00%)
Jul 15, 2014 1919 1931 1910 1921 0 +3.10(+0.16%)
Jul 14, 2014 1925 1935 1913 1918 0 +6.26(+0.33%)
Jul 11, 2014 1901 1916 1894 1912 0 +5.52(+0.29%)
Jul 10, 2014 1889 1914 1890 1906 0 -12.67(-0.66%)
Jul 09, 2014 1922 1929 1913 1919 0 +1.77(+0.09%)
Jul 08, 2014 1933 1934 1912 1917 0 -18.57(-0.96%)
Jul 07, 2014 1932 1941 1920 1936 0 -1.73(-0.09%)
Jul 03, 2014 1938 1938 1938 0 +24.20(+1.26%)
Jul 02, 2014 1925 1935 1908 1913 0 -9.46(-0.49%)
Jul 01, 2014 1909 1933 1908 1923 0 +16.26(+0.85%)
Jun 30, 2014 1914 1924 1901 1907 0 -11.40(-0.59%)
Jun 27, 2014 1911 1924 1903 1918 0 +0.88(+0.05%)
Jun 26, 2014 1914 1920 1895 1917 0 +1.80(+0.09%)
Jun 25, 2014 1903 1920 1900 1915 0 -2.20(-0.11%)
Jun 24, 2014 1926 1939 1916 1917 0 -13.05(-0.68%)
Jun 23, 2014 1939 1941 1921 1931 0 -6.73(-0.35%)
Jun 20, 2014 1936 1947 1926 1937 0 +6.81(+0.35%)
Jun 19, 2014 1935 1938 1918 1930 0 -3.68(-0.19%)
Jun 18, 2014 1935 1939 1920 1934 0 +0.30(+0.02%)
Jun 17, 2014 1904 1940 1902 1934 0 +27.54(+1.44%)
Jun 16, 2014 1901 1914 1893 1906 0 +0.90(+0.05%)
Jun 13, 2014 1910 1921 1900 1905 0 -3.05(-0.16%)
Jun 12, 2014 1919 1925 1902 1908 0 -10.86(-0.57%)
Jun 11, 2014 1932 1939 1918 1919 0 -24.22(-1.25%)
Jun 10, 2014 1937 1949 1931 1944 0 +17.34(+0.90%)
Jun 06, 2014 1914 1933 1909 1926 0 +14.02(+0.73%)
Jun 05, 2014 1914 1919 1899 1912 0 -0.05(-0.00%)
Jun 04, 2014 1892 1924 1891 1912 0 +20.93(+1.11%)
Jun 03, 2014 1888 1898 1881 1891 0 +0.98(+0.05%)
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.