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 29, 2016 2194 2208 2182 2197 0 -4.29(-0.19%)
Apr 28, 2016 2199 2228 2190 2202 0 -6.51(-0.29%)
Apr 27, 2016 2159 2216 2155 2208 0 +48.87(+2.26%)
Apr 26, 2016 2155 2178 2147 2159 0 +9.90(+0.46%)
Apr 25, 2016 2146 2156 2129 2150 0 -7.07(-0.33%)
Apr 22, 2016 2143 2165 2140 2157 0 +17.02(+0.80%)
Apr 21, 2016 2151 2166 2138 2140 0 -23.47(-1.09%)
Apr 20, 2016 2149 2171 2144 2163 0 +18.08(+0.84%)
Apr 19, 2016 2135 2149 2130 2145 0 +13.46(+0.63%)
Apr 18, 2016 2109 2134 2101 2131 0 +13.74(+0.65%)
Apr 15, 2016 2119 2129 2108 2118 0 -3.36(-0.16%)
Apr 14, 2016 2118 2138 2111 2121 0 +10.02(+0.47%)
Apr 13, 2016 2091 2113 2086 2111 0 +34.61(+1.67%)
Apr 12, 2016 2041 2079 2031 2076 0 +43.66(+2.15%)
Apr 11, 2016 2032 2054 2024 2033 0 +7.87(+0.39%)
Apr 08, 2016 2014 2035 2011 2025 0 +27.34(+1.37%)
Apr 07, 2016 2003 2020 1982 1998 0 -25.19(-1.25%)
Apr 06, 2016 2019 2033 2005 2023 0 +3.79(+0.19%)
Apr 05, 2016 2010 2036 2005 2019 0 -4.08(-0.20%)
Apr 04, 2016 2038 2042 2017 2023 0 -15.45(-0.76%)
Apr 01, 2016 2002 2041 1992 2039 0 +30.07(+1.50%)
Mar 31, 2016 2029 2038 2006 2008 0 -21.16(-1.04%)
Mar 30, 2016 2023 2054 2016 2030 0 +18.38(+0.91%)
Mar 29, 2016 2005 2018 1990 2011 0 -2.11(-0.10%)
Mar 28, 2016 2003 2023 1997 2013 0 +16.02(+0.80%)
Mar 24, 2016 1997 1997 1997 1997 0 -26.28(-1.30%)
Mar 23, 2016 2032 2040 2018 2024 0 -7.38(-0.36%)
Mar 22, 2016 2021 2045 2014 2031 0 -0.93(-0.05%)
Mar 21, 2016 2032 2047 2024 2032 0 -5.10(-0.25%)
Mar 18, 2016 2040 2052 2016 2037 0 +9.28(+0.46%)
Mar 17, 2016 2003 2040 1987 2028 0 +18.54(+0.92%)
Mar 16, 2016 1984 2019 1974 2009 0 +22.05(+1.11%)
Mar 15, 2016 1978 1992 1965 1987 0 -3.66(-0.18%)
Mar 14, 2016 1987 2008 1979 1991 0 -9.09(-0.45%)
Mar 11, 2016 1970 2004 1964 2000 0 +50.69(+2.60%)
Mar 10, 2016 1955 1969 1932 1949 0 -0.97(-0.05%)
Mar 09, 2016 1932 1960 1927 1950 0 +13.13(+0.68%)
Mar 08, 2016 1937 1957 1912 1937 0 -15.35(-0.79%)
Mar 07, 2016 1949 1963 1937 1952 0 -7.21(-0.37%)
Mar 04, 2016 1963 1971 1947 1960 0 +2.88(+0.15%)
Mar 03, 2016 1953 1966 1942 1957 0 -0.38(-0.02%)
Mar 02, 2016 1947 1963 1938 1957 0 +8.55(+0.44%)
Mar 01, 2016 1907 1951 1905 1949 0 +54.40(+2.87%)
Feb 29, 2016 1914 1924 1893 1894 0 -21.08(-1.10%)
Feb 26, 2016 1927 1934 1907 1915 0 +4.01(+0.21%)
Feb 25, 2016 1887 1913 1874 1911 0 +24.42(+1.29%)
Feb 24, 2016 1860 1893 1850 1887 0 +6.62(+0.35%)
Feb 23, 2016 1886 1893 1874 1880 0 -9.56(-0.51%)
Feb 22, 2016 1888 1900 1878 1890 0 +14.08(+0.75%)
Feb 19, 2016 1864 1878 1845 1876 0 +9.51(+0.51%)
Feb 18, 2016 1870 1878 1853 1866 0 +2.35(+0.13%)
Feb 17, 2016 1849 1874 1843 1864 0 +33.58(+1.83%)
Feb 16, 2016 1825 1837 1800 1830 0 +33.20(+1.85%)
Feb 12, 2016 1797 1797 1797 1797 0 +43.60(+2.49%)
Feb 11, 2016 1757 1786 1738 1753 0 -52.94(-2.93%)
Feb 10, 2016 1842 1853 1799 1806 0 -42.67(-2.31%)
Feb 09, 2016 1827 1861 1818 1849 0 -0.63(-0.03%)
Feb 08, 2016 1852 1869 1826 1850 0 -27.06(-1.44%)
Feb 05, 2016 1873 1889 1863 1877 0 +2.48(+0.13%)
Feb 04, 2016 1848 1880 1841 1874 0 +19.66(+1.06%)
Feb 03, 2016 1890 1903 1819 1855 0 -4.27(-0.23%)
Feb 02, 2016 1856 1893 1827 1859 0 -1.97(-0.11%)
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.