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 (%)
Dec 31, 2015 1974 1974 1974 1974 0 -17.56(-0.88%)
Dec 30, 2015 2001 2008 1989 1992 0 -12.04(-0.60%)
Dec 29, 2015 1999 2012 1990 2004 0 +17.10(+0.86%)
Dec 28, 2015 1976 1990 1968 1987 0 +3.49(+0.18%)
Dec 24, 2015 1983 1983 1983 1983 0 -2.22(-0.11%)
Dec 23, 2015 1970 1988 1962 1985 0 +29.87(+1.53%)
Dec 22, 2015 1942 1963 1931 1956 0 +20.64(+1.07%)
Dec 21, 2015 1933 1948 1919 1935 0 +9.27(+0.48%)
Dec 18, 2015 1969 1972 1924 1926 0 -55.07(-2.78%)
Dec 17, 2015 2021 2023 1980 1981 0 -38.54(-1.91%)
Dec 16, 2015 2013 2032 1997 2019 0 +16.95(+0.85%)
Dec 15, 2015 1988 2014 1981 2002 0 +34.13(+1.73%)
Dec 14, 2015 1981 1993 1953 1968 0 -13.99(-0.71%)
Dec 11, 2015 1998 2017 1972 1982 0 -44.73(-2.21%)
Dec 10, 2015 2029 2044 2023 2027 0 -3.91(-0.19%)
Dec 09, 2015 2049 2073 2022 2031 0 -28.43(-1.38%)
Dec 08, 2015 2063 2070 2046 2059 0 -21.48(-1.03%)
Dec 07, 2015 2096 2106 2067 2081 0 -19.52(-0.93%)
Dec 04, 2015 2078 2106 2069 2100 0 +26.48(+1.28%)
Dec 03, 2015 2132 2136 2062 2074 0 -60.16(-2.82%)
Dec 02, 2015 2148 2162 2130 2134 0 -14.19(-0.66%)
Dec 01, 2015 2138 2153 2128 2148 0 +18.91(+0.89%)
Nov 30, 2015 2133 2143 2119 2129 0 -2.66(-0.12%)
Nov 27, 2015 2129 2140 2122 2132 0 +8.12(+0.38%)
Nov 25, 2015 2124 2124 2124 2124 0 -7.97(-0.37%)
Nov 24, 2015 2120 2138 2115 2132 0 -2.37(-0.11%)
Nov 23, 2015 2134 2142 2132 2134 0 -9.73(-0.45%)
Nov 20, 2015 2135 2157 2128 2144 0 +12.89(+0.60%)
Nov 19, 2015 2124 2136 2113 2131 0 +7.47(+0.35%)
Nov 18, 2015 2094 2126 2087 2123 0 +35.76(+1.71%)
Nov 17, 2015 2094 2109 2080 2088 0 -2.00(-0.10%)
Nov 16, 2015 2057 2090 2047 2090 0 +21.37(+1.03%)
Nov 13, 2015 2071 2084 2060 2068 0 -4.97(-0.24%)
Nov 12, 2015 2086 2103 2072 2073 0 -32.83(-1.56%)
Nov 11, 2015 2111 2117 2098 2106 0 -1.02(-0.05%)
Nov 10, 2015 2079 2115 2077 2107 0 +24.10(+1.16%)
Nov 09, 2015 2102 2104 2072 2083 0 -19.28(-0.92%)
Nov 06, 2015 2096 2119 2082 2102 0 +21.09(+1.01%)
Nov 05, 2015 2076 2091 2069 2081 0 +6.12(+0.29%)
Nov 04, 2015 2078 2087 2067 2075 0 -2.60(-0.13%)
Nov 03, 2015 2081 2092 2069 2078 0 -11.78(-0.56%)
Nov 02, 2015 2066 2093 2065 2089 0 +27.01(+1.31%)
Oct 30, 2015 2078 2086 2060 2062 0 -15.47(-0.74%)
Oct 29, 2015 2073 2084 2051 2078 0 +16.08(+0.78%)
Oct 28, 2015 2026 2088 2003 2062 0 +29.41(+1.45%)
Oct 27, 2015 2034 2049 2024 2032 0 -13.95(-0.68%)
Oct 26, 2015 2044 2055 2036 2046 0 +0.52(+0.03%)
Oct 23, 2015 2025 2049 2019 2046 0 +29.68(+1.47%)
Oct 22, 2015 2002 2028 1999 2016 0 +23.73(+1.19%)
Oct 21, 2015 2006 2013 1986 1992 0 -10.24(-0.51%)
Oct 20, 2015 1992 2008 1974 2003 0 +12.71(+0.64%)
Oct 19, 2015 1990 2000 1979 1990 0 -5.82(-0.29%)
Oct 16, 2015 1994 2005 1984 1996 0 +9.19(+0.46%)
Oct 15, 2015 1971 1989 1957 1987 0 +30.03(+1.53%)
Oct 14, 2015 1976 1979 1952 1957 0 -21.71(-1.10%)
Oct 13, 2015 1979 1996 1974 1978 0 -9.84(-0.49%)
Oct 12, 2015 1985 1994 1979 1988 0 +2.97(+0.15%)
Oct 09, 2015 1992 2005 1975 1985 0 -6.01(-0.30%)
Oct 08, 2015 1971 1997 1968 1991 0 +15.57(+0.79%)
Oct 07, 2015 1966 1983 1941 1976 0 +22.05(+1.13%)
Oct 06, 2015 1949 1963 1943 1954 0 +2.05(+0.11%)
Oct 05, 2015 1932 1959 1926 1952 0 +29.53(+1.54%)
Oct 02, 2015 1885 1924 1876 1922 0 +4.39(+0.23%)
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.