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, 2018 1919 1927 1896 1897 0 -17.38(-0.91%)
Apr 27, 2018 1895 1919 1891 1915 0 +12.32(+0.65%)
Apr 26, 2018 1898 1918 1886 1902 0 +5.29(+0.28%)
Apr 25, 2018 1892 1904 1871 1897 0 +7.89(+0.42%)
Apr 24, 2018 1903 1915 1875 1889 0 -9.16(-0.48%)
Apr 23, 2018 1905 1912 1890 1898 0 -1.34(-0.07%)
Apr 20, 2018 1901 1908 1886 1900 0 +4.56(+0.24%)
Apr 19, 2018 1883 1900 1878 1895 0 +13.16(+0.70%)
Apr 18, 2018 1887 1893 1874 1882 0 +2.16(+0.11%)
Apr 17, 2018 1884 1895 1867 1880 0 +6.63(+0.35%)
Apr 16, 2018 1874 1885 1863 1873 0 +14.09(+0.76%)
Apr 13, 2018 1880 1885 1852 1859 0 -8.23(-0.44%)
Apr 12, 2018 1853 1875 1849 1867 0 +27.90(+1.52%)
Apr 11, 2018 1839 1853 1828 1839 0 -14.89(-0.80%)
Apr 10, 2018 1844 1865 1837 1854 0 +34.83(+1.91%)
Apr 09, 2018 1828 1850 1813 1820 0 +3.50(+0.19%)
Apr 06, 2018 1835 1852 1803 1816 0 -31.41(-1.70%)
Apr 05, 2018 1864 1869 1837 1847 0 -5.55(-0.30%)
Apr 04, 2018 1804 1857 1803 1853 0 +22.80(+1.25%)
Apr 03, 2018 1817 1836 1804 1830 0 +27.72(+1.54%)
Apr 02, 2018 1842 1853 1778 1802 0 -38.81(-2.11%)
Mar 29, 2018 1841 1841 1841 1841 0 +10.22(+0.56%)
Mar 28, 2018 1831 1849 1811 1831 0 +3.26(+0.18%)
Mar 27, 2018 1848 1858 1817 1828 0 -26.31(-1.42%)
Mar 26, 2018 1838 1859 1821 1854 0 +41.71(+2.30%)
Mar 23, 2018 1867 1875 1808 1812 0 -48.42(-2.60%)
Mar 22, 2018 1892 1906 1859 1861 0 -51.26(-2.68%)
Mar 21, 2018 1912 1930 1900 1912 0 +3.78(+0.20%)
Mar 20, 2018 1895 1916 1890 1908 0 +22.75(+1.21%)
Mar 19, 2018 1906 1913 1869 1886 0 -992.41(-34.48%)
Mar 16, 2018 2866 2890 2854 2878 0 +19.23(+0.67%)
Mar 15, 2018 2865 2880 2848 2859 0 +2.64(+0.09%)
Mar 14, 2018 2887 2895 2849 2856 0 -24.64(-0.86%)
Mar 13, 2018 2892 2895 2873 2881 0 -6.11(-0.21%)
Mar 12, 2018 2914 2917 2877 2887 0 -32.14(-1.10%)
Mar 09, 2018 2866 2921 2858 2919 0 +63.27(+2.22%)
Mar 08, 2018 2844 2865 2821 2856 0 +20.06(+0.71%)
Mar 07, 2018 2835 2847 2834 2836 0 -2.19(-0.08%)
Mar 06, 2018 2835 2845 2797 2838 0 +14.98(+0.53%)
Mar 05, 2018 2775 2843 2767 2823 0 +32.76(+1.17%)
Mar 02, 2018 2784 2799 2740 2790 0 -3.74(-0.13%)
Mar 01, 2018 2841 2867 2770 2794 0 -42.90(-1.51%)
Feb 28, 2018 2891 2908 2836 2837 0 -42.56(-1.48%)
Feb 27, 2018 2901 2927 2876 2879 0 -25.88(-0.89%)
Feb 26, 2018 2881 2909 2863 2905 0 +33.92(+1.18%)
Feb 23, 2018 2849 2875 2844 2871 0 +30.05(+1.06%)
Feb 22, 2018 2844 2869 2835 2841 0 -17.59(-0.62%)
Feb 21, 2018 2863 2914 2854 2859 0 -6.10(-0.21%)
Feb 20, 2018 2864 2895 2853 2865 0 -21.49(-0.74%)
Feb 16, 2018 2886 2886 2886 2886 0 +31.40(+1.10%)
Feb 15, 2018 2858 2873 2833 2855 0 +14.22(+0.50%)
Feb 14, 2018 2786 2848 2783 2841 0 +57.98(+2.08%)
Feb 13, 2018 2752 2795 2742 2783 0 +27.01(+0.98%)
Feb 12, 2018 2747 2781 2717 2756 0 +21.69(+0.79%)
Feb 09, 2018 2710 2752 2662 2734 0 +57.45(+2.15%)
Feb 08, 2018 2776 2784 2676 2677 0 -94.26(-3.40%)
Feb 07, 2018 2763 2815 2757 2771 0 -0.89(-0.03%)
Feb 06, 2018 2728 2785 2688 2772 0 -38.14(-1.36%)
Feb 05, 2018 2862 2880 2774 2810 0 -68.99(-2.40%)
Feb 02, 2018 2902 2943 2876 2879 0 -26.29(-0.90%)
Feb 01, 2018 2865 2941 2835 2905 0 +38.78(+1.35%)
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%)
Nov 01, 2017 2806 2828 2797 2805 0 +9.86(+0.35%)
Oct 31, 2017 2796 2810 2787 2795 0 -3.18(-0.11%)
Oct 30, 2017 2792 2812 2785 2798 0 -1.89(-0.07%)
Oct 27, 2017 2795 2808 2781 2800 0 +2.13(+0.08%)
Oct 26, 2017 2823 2849 2778 2798 0 +0.96(+0.03%)
Oct 25, 2017 2813 2819 2779 2797 0 -18.34(-0.65%)
Oct 24, 2017 2818 2823 2797 2815 0 +11.11(+0.40%)
Oct 23, 2017 2798 2809 2787 2804 0 +9.78(+0.35%)
Oct 20, 2017 2835 2838 2789 2794 0 -16.49(-0.59%)
Oct 19, 2017 2806 2813 2800 2811 0 +14.25(+0.51%)
Oct 18, 2017 2780 2805 2764 2797 0 +20.24(+0.73%)
Oct 17, 2017 2794 2800 2768 2776 0 -15.12(-0.54%)
Oct 16, 2017 2785 2802 2775 2791 0 +10.06(+0.36%)
Oct 13, 2017 2782 2802 2774 2781 0 +0.07(+0.00%)
Oct 12, 2017 2779 2792 2766 2781 0 +0.83(+0.03%)
Oct 11, 2017 2774 2785 2751 2781 0 +1.61(+0.06%)
Oct 10, 2017 2757 2781 2751 2779 0 +24.86(+0.90%)
Oct 09, 2017 2752 2763 2740 2754 0 +2.35(+0.09%)
Oct 06, 2017 2761 2770 2738 2752 0 -0.54(-0.02%)
Oct 05, 2017 2735 2767 2731 2752 0 +16.51(+0.60%)
Oct 04, 2017 2734 2748 2729 2736 0 -1.70(-0.06%)
Oct 03, 2017 2731 2741 2713 2737 0 +5.11(+0.19%)
Oct 02, 2017 2717 2738 2709 2732 0 +20.70(+0.76%)
Sep 29, 2017 2729 2737 2700 2712 0 -19.22(-0.70%)
Sep 28, 2017 2762 2767 2703 2731 0 -32.19(-1.17%)
Sep 27, 2017 2762 2774 2742 2763 0 +18.45(+0.67%)
Sep 26, 2017 2736 2757 2723 2745 0 -16.95(-0.61%)
Sep 25, 2017 2754 2772 2736 2762 0 +10.91(+0.40%)
Sep 22, 2017 2735 2755 2729 2751 0 +10.04(+0.37%)
Sep 21, 2017 2743 2751 2725 2741 0 -1.05(-0.04%)
Sep 20, 2017 2736 2754 2726 2742 0 +11.88(+0.44%)
Sep 19, 2017 2719 2741 2713 2730 0 +10.92(+0.40%)
Sep 18, 2017 2714 2726 2702 2719 0 +13.66(+0.50%)
Sep 15, 2017 2676 2708 2672 2705 0 +21.90(+0.82%)
Sep 14, 2017 2688 2692 2664 2683 0 -5.29(-0.20%)
Sep 13, 2017 2688 2695 2678 2689 0 -5.66(-0.21%)
Sep 12, 2017 2697 2708 2681 2694 0 +2.91(+0.11%)
Sep 11, 2017 2679 2700 2664 2691 0 +47.04(+1.78%)
Sep 08, 2017 2596 2651 2588 2644 0 +31.16(+1.19%)
Sep 07, 2017 2668 2669 2597 2613 0 -51.12(-1.92%)
Sep 06, 2017 2664 2681 2656 2664 0 +8.32(+0.31%)
Sep 05, 2017 2701 2711 2647 2656 0 -55.67(-2.05%)
Sep 01, 2017 2702 2729 2696 2712 0 +12.62(+0.47%)
Aug 31, 2017 2694 2709 2686 2699 0 +10.99(+0.41%)
Aug 30, 2017 2676 2700 2666 2688 0 +10.70(+0.40%)
Aug 29, 2017 2643 2681 2630 2677 0 +13.12(+0.49%)
Aug 28, 2017 2678 2686 2657 2664 0 -14.86(-0.55%)
Aug 25, 2017 2672 2686 2665 2679 0 +14.22(+0.53%)
Aug 24, 2017 2664 2677 2649 2665 0 +7.79(+0.29%)
Aug 23, 2017 2640 2668 2636 2657 0 -0.71(-0.03%)
Aug 22, 2017 2646 2660 2642 2658 0 +18.40(+0.70%)
Aug 21, 2017 2643 2658 2622 2639 0 -11.94(-0.45%)
Aug 18, 2017 2649 2667 2638 2651 0 -3.85(-0.15%)
Aug 17, 2017 2696 2705 2654 2655 0 -44.97(-1.67%)
Aug 16, 2017 2727 2734 2697 2700 0 -18.68(-0.69%)
Aug 15, 2017 2731 2744 2712 2719 0 +0.27(+0.01%)
Aug 14, 2017 2713 2733 2704 2718 0 +19.51(+0.72%)
Aug 11, 2017 2703 2720 2695 2699 0 -6.36(-0.24%)
Aug 10, 2017 2723 2734 2703 2705 0 -35.20(-1.28%)
Aug 09, 2017 2719 2744 2706 2741 0 +14.98(+0.55%)
Aug 08, 2017 2713 2746 2711 2726 0 +11.75(+0.43%)
Aug 07, 2017 2718 2733 2706 2714 0 -6.08(-0.22%)
Aug 04, 2017 2718 2729 2704 2720 0 +14.78(+0.55%)
Aug 03, 2017 2707 2722 2697 2705 0 -4.56(-0.17%)
Aug 02, 2017 2701 2722 2682 2710 0 -2.43(-0.09%)
Aug 01, 2017 2713 2717 2674 2712 0 +29.92(+1.12%)
Jul 31, 2017 2680 2695 2669 2682 0 +10.95(+0.41%)
Jul 28, 2017 2618 2684 2609 2671 0 +67.09(+2.58%)
Jul 27, 2017 2607 2615 2583 2604 0 -3.85(-0.15%)
Jul 26, 2017 2630 2638 2600 2608 0 -23.80(-0.90%)
Jul 25, 2017 2638 2645 2624 2632 0 +16.66(+0.64%)
Jul 24, 2017 2609 2620 2603 2615 0 +7.24(+0.28%)
Jul 21, 2017 2607 2618 2598 2608 0 -2.85(-0.11%)
Jul 20, 2017 2618 2635 2606 2611 0 -10.29(-0.39%)
Jul 19, 2017 2615 2627 2606 2621 0 +10.45(+0.40%)
Jul 18, 2017 2598 2617 2587 2611 0 -0.96(-0.04%)
Jul 17, 2017 2607 2622 2594 2612 0 +0.39(+0.01%)
Jul 14, 2017 2606 2623 2592 2611 0 -8.62(-0.33%)
Jul 13, 2017 2604 2624 2599 2620 0 +16.60(+0.64%)
Jul 12, 2017 2601 2614 2593 2603 0 -0.09(-0.00%)
Jul 11, 2017 2611 2616 2592 2603 0 -4.12(-0.16%)
Jul 10, 2017 2610 2622 2603 2607 0 -7.88(-0.30%)
Jul 07, 2017 2605 2627 2598 2615 0 +16.68(+0.64%)
Jul 06, 2017 2615 2630 2592 2599 0 -15.92(-0.61%)
Jul 05, 2017 2622 2631 2606 2614 0 -6.61(-0.25%)
Jul 03, 2017 2610 2654 2602 2621 0 +27.62(+1.06%)
Jun 30, 2017 2603 2612 2581 2593 0 +1.64(+0.06%)
Jun 29, 2017 2633 2641 2576 2592 0 -15.97(-0.61%)
Jun 28, 2017 2601 2623 2595 2608 0 +26.46(+1.03%)
Jun 27, 2017 2582 2596 2571 2581 0 +6.64(+0.26%)
Jun 26, 2017 2577 2593 2557 2575 0 +8.87(+0.35%)
Jun 23, 2017 2567 2582 2554 2566 0 +6.14(+0.24%)
Jun 22, 2017 2581 2584 2553 2560 0 -24.72(-0.96%)
Jun 21, 2017 2623 2627 2581 2584 0 -35.84(-1.37%)
Jun 20, 2017 2636 2648 2618 2620 0 -24.90(-0.94%)
Jun 19, 2017 2629 2661 2622 2645 0 +25.04(+0.96%)
Jun 16, 2017 2605 2621 2592 2620 0 +18.50(+0.71%)
Jun 15, 2017 2588 2608 2584 2602 0 -1.07(-0.04%)
Jun 14, 2017 2580 2609 2570 2603 0 +4.88(+0.19%)
Jun 13, 2017 2591 2606 2584 2598 0 +10.56(+0.41%)
Jun 12, 2017 2592 2606 2559 2587 0 -5.77(-0.22%)
Jun 09, 2017 2517 2598 2513 2593 0 +84.92(+3.39%)
Jun 08, 2017 2508 2523 2488 2508 0 +20.08(+0.81%)
Jun 07, 2017 2486 2500 2472 2488 0 +5.76(+0.23%)
Jun 06, 2017 2503 2510 2474 2482 0 -33.75(-1.34%)
Jun 05, 2017 2528 2539 2512 2516 0 -12.44(-0.49%)
Jun 02, 2017 2524 2539 2513 2528 0 -3.67(-0.14%)
Jun 01, 2017 2516 2536 2502 2532 0 +27.47(+1.10%)
May 31, 2017 2503 2509 2484 2505 0 +2.54(+0.10%)
May 30, 2017 2492 2512 2486 2502 0 +3.72(+0.15%)
May 26, 2017 2498 2506 2487 2498 0 -4.91(-0.20%)
May 25, 2017 2484 2511 2478 2503 0 +22.74(+0.92%)
May 24, 2017 2495 2498 2472 2481 0 -10.69(-0.43%)
May 23, 2017 2483 2498 2475 2491 0 +9.54(+0.38%)
May 22, 2017 2486 2498 2474 2482 0 -1.10(-0.04%)
May 19, 2017 2479 2491 2470 2483 0 +6.49(+0.26%)
May 18, 2017 2472 2495 2462 2476 0 +3.98(+0.16%)
May 17, 2017 2500 2495 2451 2472 0 -28.54(-1.14%)
May 16, 2017 2501 2508 2492 2501 0 +2.30(+0.09%)
May 15, 2017 2492 2506 2486 2499 0 +13.80(+0.56%)
May 12, 2017 2492 2502 2480 2485 0 -19.78(-0.79%)
May 11, 2017 2510 2516 2490 2505 0 -15.61(-0.62%)
May 10, 2017 2504 2526 2500 2520 0 +9.63(+0.38%)
May 09, 2017 2528 2539 2504 2511 0 -17.82(-0.70%)
May 08, 2017 2526 2533 2514 2528 0 +6.43(+0.25%)
May 05, 2017 2529 2532 2508 2522 0 -3.62(-0.14%)
May 04, 2017 2544 2558 2515 2526 0 -6.27(-0.25%)
May 03, 2017 2518 2540 2504 2532 0 +14.08(+0.56%)
May 02, 2017 2505 2524 2498 2518 0 +12.77(+0.51%)
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.