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%)
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.