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 30, 2020 1362 1413 1345 1362 0 -59.20(-4.17%)
Apr 29, 2020 1425 1440 1397 1421 0 +44.08(+3.20%)
Apr 28, 2020 1398 1423 1371 1377 0 +24.73(+1.83%)
Apr 27, 2020 1313 1365 1313 1352 0 +43.32(+3.31%)
Apr 24, 2020 1282 1320 1267 1309 0 +43.36(+3.43%)
Apr 23, 2020 1288 1303 1262 1266 0 -11.72(-0.92%)
Apr 22, 2020 1283 1297 1257 1277 0 +27.67(+2.21%)
Apr 21, 2020 1257 1287 1242 1250 0 -49.70(-3.82%)
Apr 20, 2020 1285 1317 1264 1299 0 -20.09(-1.52%)
Apr 17, 2020 1306 1333 1288 1319 0 +59.36(+4.71%)
Apr 16, 2020 1278 1288 1247 1260 0 -22.53(-1.76%)
Apr 15, 2020 1306 1320 1268 1283 0 -79.50(-5.84%)
Apr 14, 2020 1374 1398 1341 1362 0 +15.97(+1.19%)
Apr 13, 2020 1372 1377 1315 1346 0 -26.89(-1.96%)
Apr 09, 2020 1373 1434 1341 1373 0 +29.50(+2.20%)
Apr 08, 2020 1291 1356 1279 1344 0 +65.57(+5.13%)
Apr 07, 2020 1335 1377 1275 1278 0 +11.43(+0.90%)
Apr 06, 2020 1254 1298 1224 1267 0 +87.49(+7.42%)
Apr 03, 2020 1150 1195 1145 1179 0 +13.82(+1.19%)
Apr 02, 2020 1162 1223 1141 1165 0 -9.31(-0.79%)
Apr 01, 2020 1185 1218 1150 1175 0 -82.07(-6.53%)
Mar 31, 2020 1305 1317 1244 1257 0 -64.94(-4.91%)
Mar 30, 2020 1300 1340 1245 1322 0 +26.64(+2.06%)
Mar 27, 2020 1248 1358 1226 1295 0 -9.94(-0.76%)
Mar 26, 2020 1306 1434 1247 1305 0 +11.99(+0.93%)
Mar 25, 2020 1112 1353 1097 1293 0 +191.25(+17.36%)
Mar 24, 2020 1045 1116 1015 1102 0 +124.60(+12.75%)
Mar 23, 2020 991.21 1024 940.54 977.03 0 -18.66(-1.87%)
Mar 20, 2020 992.34 1081 949.79 995.70 0 +14.11(+1.44%)
Mar 19, 2020 940.46 1039 895.40 981.59 0 +33.36(+3.52%)
Mar 18, 2020 1032 1066 890.64 948.23 0 -166.57(-14.94%)
Mar 17, 2020 1074 1127 996.61 1115 0 +63.94(+6.08%)
Mar 16, 2020 1113 1190 1045 1051 0 -226.08(-17.70%)
Mar 13, 2020 1238 1281 1157 1277 0 +120.65(+10.43%)
Mar 12, 2020 1238 1286 1152 1156 0 -204.55(-15.03%)
Mar 11, 2020 1393 1406 1335 1361 0 -77.70(-5.40%)
Mar 10, 2020 1429 1441 1358 1439 0 +66.55(+4.85%)
Mar 09, 2020 1409 1473 1342 1372 0 -145.11(-9.56%)
Mar 06, 2020 1479 1532 1467 1517 0 -31.54(-2.04%)
Mar 05, 2020 1596 1600 1529 1549 0 -100.86(-6.11%)
Mar 04, 2020 1638 1655 1594 1650 0 +42.87(+2.67%)
Mar 03, 2020 1682 1711 1600 1607 0 -84.36(-4.99%)
Mar 02, 2020 1604 1692 1593 1691 0 +95.43(+5.98%)
Feb 28, 2020 1611 1636 1558 1596 0 -59.41(-3.59%)
Feb 27, 2020 1704 1728 1648 1655 0 -80.22(-4.62%)
Feb 26, 2020 1781 1792 1724 1735 0 -33.51(-1.89%)
Feb 25, 2020 1839 1844 1763 1769 0 -68.44(-3.73%)
Feb 24, 2020 1883 1892 1834 1837 0 -88.59(-4.60%)
Feb 21, 2020 1920 1936 1907 1926 0 -5.63(-0.29%)
Feb 20, 2020 1921 1941 1913 1931 0 +6.39(+0.33%)
Feb 19, 2020 1937 1940 1922 1925 0 -9.31(-0.48%)
Feb 18, 2020 1948 1957 1927 1934 0 -26.85(-1.37%)
Feb 14, 2020 1950 1964 1943 1961 0 +11.35(+0.58%)
Feb 13, 2020 1936 1956 1928 1950 0 +11.99(+0.62%)
Feb 12, 2020 1949 1964 1921 1938 0 -12.88(-0.66%)
Feb 11, 2020 1941 1965 1939 1951 0 +15.67(+0.81%)
Feb 10, 2020 1933 1940 1919 1935 0 -3.06(-0.16%)
Feb 07, 2020 1927 1949 1924 1938 0 +3.23(+0.17%)
Feb 06, 2020 1962 1967 1925 1935 0 -22.59(-1.15%)
Feb 05, 2020 1929 1958 1912 1957 0 +64.08(+3.38%)
Feb 04, 2020 1900 1913 1888 1893 0 +15.05(+0.80%)
Feb 03, 2020 1870 1894 1867 1878 0 +20.07(+1.08%)
Jan 31, 2020 1889 1898 1852 1858 0 -44.66(-2.35%)
Jan 30, 2020 1866 1905 1862 1903 0 +17.36(+0.92%)
Jan 29, 2020 1889 1902 1882 1886 0 +4.55(+0.24%)
Jan 28, 2020 1871 1896 1867 1881 0 +20.37(+1.09%)
Jan 27, 2020 1861 1874 1852 1861 0 -28.85(-1.53%)
Jan 24, 2020 1908 1910 1874 1889 0 -14.06(-0.74%)
Jan 23, 2020 1895 1908 1873 1904 0 -2.35(-0.12%)
Jan 22, 2020 1922 1925 1902 1906 0 -9.73(-0.51%)
Jan 21, 2020 1932 1938 1911 1916 0 -24.94(-1.29%)
Jan 17, 2020 1922 1945 1917 1941 0 +22.31(+1.16%)
Jan 16, 2020 1908 1924 1905 1918 0 +20.68(+1.09%)
Jan 15, 2020 1890 1909 1888 1898 0 +2.00(+0.11%)
Jan 14, 2020 1911 1913 1892 1896 0 -16.31(-0.85%)
Jan 13, 2020 1903 1915 1895 1912 0 +12.65(+0.67%)
Jan 10, 2020 1921 1934 1897 1899 0 -18.28(-0.95%)
Jan 09, 2020 1921 1929 1907 1917 0 +3.61(+0.19%)
Jan 08, 2020 1910 1931 1908 1914 0 +7.59(+0.40%)
Jan 07, 2020 1917 1924 1900 1906 0 -14.48(-0.75%)
Jan 06, 2020 1914 1925 1909 1921 0 -6.63(-0.34%)
Jan 03, 2020 1919 1936 1912 1927 0 -13.21(-0.68%)
Jan 02, 2020 1928 1942 1919 1941 0 +19.53(+1.02%)
Dec 31, 2019 1910 1928 1907 1921 0 +9.03(+0.47%)
Dec 30, 2019 1912 1921 1906 1912 0 +4.53(+0.24%)
Dec 27, 2019 1915 1919 1900 1908 0 -1.70(-0.09%)
Dec 26, 2019 1915 1921 1905 1909 0 -4.23(-0.22%)
Dec 24, 2019 1912 1921 1905 1913 0 +5.28(+0.28%)
Dec 23, 2019 1931 1935 1903 1908 0 -22.32(-1.16%)
Dec 20, 2019 1943 1951 1924 1930 0 +2.61(+0.14%)
Dec 19, 2019 1925 1933 1914 1928 0 -1.11(-0.06%)
Dec 18, 2019 1950 1953 1926 1929 0 -15.99(-0.82%)
Dec 17, 2019 1942 1963 1936 1945 0 +5.48(+0.28%)
Dec 16, 2019 1947 1953 1922 1939 0 -0.15(-0.01%)
Dec 13, 2019 1960 1971 1931 1940 0 -24.87(-1.27%)
Dec 12, 2019 1940 1974 1934 1965 0 +29.40(+1.52%)
Dec 11, 2019 1936 1943 1917 1935 0 +1.54(+0.08%)
Dec 10, 2019 1927 1941 1921 1934 0 +3.95(+0.20%)
Dec 09, 2019 1922 1935 1915 1930 0 +3.20(+0.17%)
Dec 06, 2019 1933 1938 1919 1926 0 +14.84(+0.78%)
Dec 05, 2019 1905 1921 1897 1912 0 +10.92(+0.57%)
Dec 04, 2019 1882 1912 1880 1901 0 +14.74(+0.78%)
Dec 03, 2019 1911 1916 1875 1886 0 -49.05(-2.53%)
Dec 02, 2019 1989 1997 1933 1935 0 -53.15(-2.67%)
Nov 29, 2019 1988 2001 1984 1988 0 +0.24(+0.01%)
Nov 27, 2019 1991 1998 1976 1988 0 +7.68(+0.39%)
Nov 26, 2019 1968 1982 1955 1980 0 +11.68(+0.59%)
Nov 25, 2019 1961 1975 1956 1969 0 +10.08(+0.51%)
Nov 22, 2019 1954 1965 1944 1958 0 +4.38(+0.22%)
Nov 21, 2019 1962 1969 1946 1954 0 -2.06(-0.11%)
Nov 20, 2019 1946 1963 1937 1956 0 +4.15(+0.21%)
Nov 19, 2019 1958 1973 1950 1952 0 -7.31(-0.37%)
Nov 18, 2019 1957 1970 1946 1959 0 -4.54(-0.23%)
Nov 15, 2019 1966 1970 1947 1964 0 +6.82(+0.35%)
Nov 14, 2019 1953 1962 1947 1957 0 +4.28(+0.22%)
Nov 13, 2019 1942 1958 1932 1953 0 -1.40(-0.07%)
Nov 12, 2019 1947 1961 1938 1954 0 +7.60(+0.39%)
Nov 11, 2019 1937 1957 1931 1947 0 -7.65(-0.39%)
Nov 08, 2019 1942 1960 1929 1954 0 +9.97(+0.51%)
Nov 07, 2019 1935 1957 1929 1944 0 +16.43(+0.85%)
Nov 06, 2019 1910 1936 1899 1928 0 +14.79(+0.77%)
Nov 05, 2019 1920 1934 1895 1913 0 -4.71(-0.25%)
Nov 04, 2019 1927 1936 1908 1918 0 +1.86(+0.10%)
Nov 01, 2019 1902 1917 1890 1916 0 +28.30(+1.50%)
Oct 31, 2019 1883 1898 1868 1888 0 -2.87(-0.15%)
Oct 30, 2019 1904 1910 1879 1890 0 -21.31(-1.11%)
Oct 29, 2019 1898 1922 1896 1912 0 +6.30(+0.33%)
Oct 28, 2019 1909 1921 1900 1905 0 +6.62(+0.35%)
Oct 25, 2019 1884 1911 1880 1899 0 +9.61(+0.51%)
Oct 24, 2019 1897 1905 1876 1889 0 -5.53(-0.29%)
Oct 23, 2019 1886 1905 1880 1895 0 +5.64(+0.30%)
Oct 22, 2019 1900 1906 1880 1889 0 -12.97(-0.68%)
Oct 21, 2019 1898 1911 1893 1902 0 +17.94(+0.95%)
Oct 18, 2019 1880 1892 1877 1884 0 +3.20(+0.17%)
Oct 17, 2019 1891 1898 1876 1881 0 +1.17(+0.06%)
Oct 16, 2019 1892 1897 1875 1880 0 -9.32(-0.49%)
Oct 15, 2019 1884 1901 1878 1889 0 +9.72(+0.52%)
Oct 14, 2019 1868 1886 1864 1879 0 +1.18(+0.06%)
Oct 11, 2019 1875 1897 1873 1878 0 +18.26(+0.98%)
Oct 10, 2019 1849 1874 1843 1860 0 +19.43(+1.06%)
Oct 09, 2019 1836 1850 1832 1840 0 +20.37(+1.12%)
Oct 08, 2019 1836 1840 1816 1820 0 -34.07(-1.84%)
Oct 07, 2019 1857 1866 1843 1854 0 -6.24(-0.34%)
Oct 04, 2019 1823 1865 1822 1860 0 +37.41(+2.05%)
Oct 03, 2019 1806 1830 1795 1823 0 +14.14(+0.78%)
Oct 02, 2019 1836 1844 1803 1809 0 -41.51(-2.24%)
Oct 01, 2019 1902 1905 1846 1850 0 -41.88(-2.21%)
Sep 30, 2019 1900 1905 1878 1892 0 +11.26(+0.60%)
Sep 27, 2019 1892 1898 1871 1881 0 -1.49(-0.08%)
Sep 26, 2019 1890 1897 1874 1882 0 -6.33(-0.34%)
Sep 25, 2019 1892 1904 1875 1889 0 -7.64(-0.40%)
Sep 24, 2019 1896 1915 1888 1896 0 +2.29(+0.12%)
Sep 23, 2019 1877 1908 1872 1894 0 +7.40(+0.39%)
Sep 20, 2019 1906 1918 1883 1887 0 -13.01(-0.68%)
Sep 19, 2019 1907 1921 1898 1900 0 -6.73(-0.35%)
Sep 18, 2019 1896 1912 1887 1906 0 +5.80(+0.31%)
Sep 17, 2019 1882 1902 1875 1901 0 +13.72(+0.73%)
Sep 16, 2019 1872 1891 1866 1887 0 +3.50(+0.19%)
Sep 13, 2019 1887 1901 1877 1883 0 +8.81(+0.47%)
Sep 12, 2019 1866 1885 1853 1875 0 +3.97(+0.21%)
Sep 11, 2019 1850 1873 1831 1871 0 +20.18(+1.09%)
Sep 10, 2019 1847 1862 1831 1851 0 +7.50(+0.41%)
Sep 09, 2019 1842 1858 1823 1843 0 +4.81(+0.26%)
Sep 06, 2019 1829 1852 1823 1838 0 +12.92(+0.71%)
Sep 05, 2019 1823 1843 1814 1825 0 +19.32(+1.07%)
Sep 04, 2019 1813 1816 1800 1806 0 +9.70(+0.54%)
Sep 03, 2019 1779 1800 1768 1796 0 +2.79(+0.16%)
Aug 30, 2019 1791 1802 1778 1793 0 +15.49(+0.87%)
Aug 29, 2019 1777 1788 1769 1778 0 +17.99(+1.02%)
Aug 28, 2019 1751 1769 1747 1760 0 +2.09(+0.12%)
Aug 27, 2019 1783 1794 1750 1758 0 -17.86(-1.01%)
Aug 26, 2019 1767 1782 1757 1776 0 +22.96(+1.31%)
Aug 23, 2019 1790 1801 1744 1753 0 -46.73(-2.60%)
Aug 22, 2019 1793 1811 1773 1800 0 +11.38(+0.64%)
Aug 21, 2019 1829 1834 1780 1788 0 -55.98(-3.04%)
Aug 20, 2019 1857 1869 1839 1844 0 -29.07(-1.55%)
Aug 19, 2019 1895 1899 1871 1873 0 +1.26(+0.07%)
Aug 16, 2019 1850 1880 1843 1872 0 +33.78(+1.84%)
Aug 15, 2019 1835 1855 1819 1838 0 +10.19(+0.56%)
Aug 14, 2019 1858 1875 1824 1828 0 -60.15(-3.19%)
Aug 13, 2019 1858 1900 1853 1888 0 +23.89(+1.28%)
Aug 12, 2019 1871 1896 1857 1864 0 -20.08(-1.07%)
Aug 09, 2019 1887 1898 1867 1884 0 -6.41(-0.34%)
Aug 08, 2019 1872 1898 1862 1891 0 +35.26(+1.90%)
Aug 07, 2019 1818 1865 1799 1855 0 +20.33(+1.11%)
Aug 06, 2019 1821 1842 1802 1835 0 +18.42(+1.01%)
Aug 05, 2019 1838 1851 1806 1817 0 -47.83(-2.57%)
Aug 02, 2019 1861 1880 1845 1865 0 -0.33(-0.02%)
Aug 01, 2019 1901 1920 1855 1865 0 -37.72(-1.98%)
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.