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, 2019 1846 1862 1837 1860 0 +15.43(+0.84%)
Apr 29, 2019 1840 1857 1835 1845 0 +10.94(+0.60%)
Apr 26, 2019 1825 1846 1805 1834 0 +13.06(+0.72%)
Apr 25, 2019 1803 1826 1793 1821 0 +8.30(+0.46%)
Apr 24, 2019 1816 1827 1805 1812 0 -8.87(-0.49%)
Apr 23, 2019 1805 1834 1799 1821 0 +19.11(+1.06%)
Apr 22, 2019 1809 1822 1796 1802 0 -14.08(-0.78%)
Apr 18, 2019 1829 1841 1812 1816 0 -15.35(-0.84%)
Apr 17, 2019 1857 1861 1828 1832 0 -18.96(-1.02%)
Apr 16, 2019 1835 1854 1826 1851 0 +22.00(+1.20%)
Apr 15, 2019 1846 1858 1823 1829 0 -16.63(-0.90%)
Apr 12, 2019 1850 1859 1828 1845 0 +13.07(+0.71%)
Apr 11, 2019 1822 1842 1813 1832 0 +17.22(+0.95%)
Apr 10, 2019 1801 1818 1795 1815 0 +13.07(+0.73%)
Apr 09, 2019 1807 1812 1794 1802 0 -11.25(-0.62%)
Apr 08, 2019 1810 1820 1800 1813 0 +4.87(+0.27%)
Apr 05, 2019 1808 1816 1800 1808 0 +6.14(+0.34%)
Apr 04, 2019 1800 1813 1794 1802 0 +4.22(+0.23%)
Apr 03, 2019 1817 1822 1782 1798 0 -5.17(-0.29%)
Apr 02, 2019 1823 1829 1799 1803 0 -21.78(-1.19%)
Apr 01, 2019 1823 1839 1811 1825 0 +12.54(+0.69%)
Mar 29, 2019 1815 1818 1801 1812 0 +9.54(+0.53%)
Mar 28, 2019 1809 1818 1788 1803 0 -3.56(-0.20%)
Mar 27, 2019 1809 1821 1799 1806 0 -3.28(-0.18%)
Mar 26, 2019 1812 1823 1795 1810 0 +12.63(+0.70%)
Mar 25, 2019 1798 1811 1787 1797 0 +0.72(+0.04%)
Mar 22, 2019 1814 1825 1791 1796 0 -32.40(-1.77%)
Mar 21, 2019 1806 1835 1796 1829 0 +15.87(+0.88%)
Mar 20, 2019 1854 1862 1810 1813 0 -43.37(-2.34%)
Mar 19, 2019 1880 1886 1852 1856 0 -17.79(-0.95%)
Mar 18, 2019 1863 1884 1857 1874 0 +17.08(+0.92%)
Mar 15, 2019 1840 1867 1839 1857 0 +10.83(+0.59%)
Mar 14, 2019 1836 1854 1830 1846 0 -2.57(-0.14%)
Mar 13, 2019 1849 1861 1842 1849 0 +6.14(+0.33%)
Mar 12, 2019 1843 1852 1835 1842 0 +3.44(+0.19%)
Mar 11, 2019 1832 1844 1824 1839 0 +15.68(+0.86%)
Mar 08, 2019 1814 1827 1807 1823 0 -3.71(-0.20%)
Mar 07, 2019 1832 1838 1813 1827 0 -11.99(-0.65%)
Mar 06, 2019 1857 1867 1837 1839 0 -21.68(-1.17%)
Mar 05, 2019 1864 1872 1844 1861 0 -2.73(-0.15%)
Mar 04, 2019 1876 1891 1852 1863 0 -9.80(-0.52%)
Mar 01, 2019 1878 1890 1861 1873 0 +8.86(+0.48%)
Feb 28, 2019 1852 1880 1847 1864 0 +13.25(+0.72%)
Feb 27, 2019 1841 1863 1833 1851 0 +5.73(+0.31%)
Feb 26, 2019 1842 1863 1840 1845 0 +0.06(+0.00%)
Feb 25, 2019 1847 1862 1837 1845 0 +8.85(+0.48%)
Feb 22, 2019 1842 1847 1828 1836 0 -1.03(-0.06%)
Feb 21, 2019 1848 1855 1829 1838 0 -9.06(-0.49%)
Feb 20, 2019 1834 1852 1829 1847 0 +13.22(+0.72%)
Feb 19, 2019 1826 1841 1822 1833 0 -1.54(-0.08%)
Feb 15, 2019 1822 1840 1819 1835 0 +29.35(+1.63%)
Feb 14, 2019 1807 1819 1796 1806 0 -16.84(-0.92%)
Feb 13, 2019 1830 1853 1814 1822 0 -3.00(-0.16%)
Feb 12, 2019 1808 1833 1804 1825 0 +29.43(+1.64%)
Feb 11, 2019 1797 1801 1777 1796 0 +4.50(+0.25%)
Feb 08, 2019 1791 1803 1766 1791 0 -9.39(-0.52%)
Feb 07, 2019 1804 1817 1777 1801 0 -15.83(-0.87%)
Feb 06, 2019 1794 1827 1775 1817 0 +26.35(+1.47%)
Feb 05, 2019 1787 1795 1775 1790 0 +3.78(+0.21%)
Feb 04, 2019 1788 1792 1770 1787 0 +3.65(+0.20%)
Feb 01, 2019 1780 1801 1764 1783 0 +8.05(+0.45%)
Jan 31, 2019 1744 1791 1739 1775 0 +19.52(+1.11%)
Jan 30, 2019 1749 1769 1735 1755 0 +9.09(+0.52%)
Jan 29, 2019 1754 1761 1741 1746 0 -8.43(-0.48%)
Jan 28, 2019 1754 1762 1740 1755 0 -9.03(-0.51%)
Jan 25, 2019 1772 1780 1756 1764 0 +4.30(+0.24%)
Jan 24, 2019 1756 1774 1750 1759 0 -1.18(-0.07%)
Jan 23, 2019 1765 1774 1742 1761 0 +5.98(+0.34%)
Jan 22, 2019 1765 1779 1747 1755 0 -16.09(-0.91%)
Jan 18, 2019 1758 1776 1749 1771 0 +21.49(+1.23%)
Jan 17, 2019 1721 1753 1717 1749 0 +19.60(+1.13%)
Jan 16, 2019 1724 1743 1716 1730 0 +17.88(+1.04%)
Jan 15, 2019 1696 1716 1690 1712 0 +13.42(+0.79%)
Jan 14, 2019 1678 1711 1675 1698 0 +9.81(+0.58%)
Jan 11, 2019 1681 1697 1670 1688 0 +0.92(+0.05%)
Jan 10, 2019 1674 1694 1668 1688 0 +12.88(+0.77%)
Jan 09, 2019 1674 1691 1662 1675 0 +8.44(+0.51%)
Jan 08, 2019 1674 1683 1647 1666 0 +6.05(+0.36%)
Jan 07, 2019 1649 1677 1639 1660 0 +7.61(+0.46%)
Jan 04, 2019 1641 1661 1634 1653 0 +35.98(+2.23%)
Jan 03, 2019 1641 1657 1610 1617 0 -31.52(-1.91%)
Jan 02, 2019 1606 1655 1604 1648 0 +9.72(+0.59%)
Dec 31, 2018 1624 1641 1616 1638 0 +21.71(+1.34%)
Dec 28, 2018 1624 1636 1607 1617 0 -0.31(-0.02%)
Dec 27, 2018 1571 1618 1558 1617 0 +24.11(+1.51%)
Dec 26, 2018 1527 1595 1504 1593 0 +71.90(+4.73%)
Dec 24, 2018 1546 1559 1520 1521 0 -38.22(-2.45%)
Dec 21, 2018 1570 1603 1554 1559 0 -11.42(-0.73%)
Dec 20, 2018 1584 1597 1557 1571 0 -22.07(-1.39%)
Dec 19, 2018 1607 1639 1581 1593 0 -17.04(-1.06%)
Dec 18, 2018 1619 1643 1602 1610 0 -1.19(-0.07%)
Dec 17, 2018 1617 1643 1602 1611 0 -14.08(-0.87%)
Dec 14, 2018 1643 1657 1613 1625 0 -32.04(-1.93%)
Dec 13, 2018 1630 1666 1620 1657 0 +60.50(+3.79%)
Dec 12, 2018 1614 1624 1592 1597 0 +5.71(+0.36%)
Dec 11, 2018 1624 1640 1585 1591 0 -20.11(-1.25%)
Dec 10, 2018 1628 1632 1584 1611 0 -20.24(-1.24%)
Dec 07, 2018 1645 1669 1623 1631 0 -12.37(-0.75%)
Dec 06, 2018 1657 1662 1603 1644 0 -39.56(-2.35%)
Dec 04, 2018 1753 1756 1681 1683 0 -71.05(-4.05%)
Dec 03, 2018 1768 1777 1736 1754 0 +6.38(+0.37%)
Nov 30, 2018 1746 1762 1735 1748 0 -0.57(-0.03%)
Nov 29, 2018 1738 1760 1733 1748 0 -2.62(-0.15%)
Nov 28, 2018 1716 1755 1710 1751 0 +29.98(+1.74%)
Nov 27, 2018 1722 1737 1708 1721 0 -9.95(-0.57%)
Nov 26, 2018 1733 1748 1713 1731 0 +16.97(+0.99%)
Nov 23, 2018 1701 1731 1697 1714 0 -0.68(-0.04%)
Nov 21, 2018 1715 1715 1715 1715 0 +14.69(+0.86%)
Nov 20, 2018 1725 1731 1689 1700 0 -39.24(-2.26%)
Nov 19, 2018 1734 1757 1714 1739 0 +6.32(+0.36%)
Nov 16, 2018 1725 1746 1715 1733 0 -5.06(-0.29%)
Nov 15, 2018 1715 1741 1701 1738 0 +7.02(+0.41%)
Nov 14, 2018 1772 1780 1722 1731 0 -31.63(-1.79%)
Nov 13, 2018 1753 1789 1748 1763 0 +7.90(+0.45%)
Nov 12, 2018 1780 1789 1749 1755 0 -25.94(-1.46%)
Nov 09, 2018 1779 1795 1764 1781 0 -6.23(-0.35%)
Nov 08, 2018 1762 1800 1760 1787 0 +10.37(+0.58%)
Nov 07, 2018 1740 1782 1729 1776 0 +45.35(+2.62%)
Nov 06, 2018 1721 1741 1717 1731 0 +7.89(+0.46%)
Nov 05, 2018 1703 1735 1700 1723 0 +21.43(+1.26%)
Nov 02, 2018 1719 1736 1689 1702 0 +1.70(+0.10%)
Nov 01, 2018 1698 1714 1685 1700 0 +6.06(+0.36%)
Oct 31, 2018 1709 1729 1692 1694 0 -0.02(-0.00%)
Oct 30, 2018 1662 1697 1654 1694 0 +40.21(+2.43%)
Oct 29, 2018 1658 1685 1636 1654 0 +14.70(+0.90%)
Oct 26, 2018 1639 1659 1618 1639 0 -15.15(-0.92%)
Oct 24, 2018 1722 1730 1650 1654 0 -71.91(-4.17%)
Oct 23, 2018 1721 1741 1691 1726 0 -24.95(-1.42%)
Oct 22, 2018 1771 1780 1746 1751 0 -16.31(-0.92%)
Oct 19, 2018 1748 1785 1744 1767 0 +10.47(+0.60%)
Oct 18, 2018 1775 1791 1748 1757 0 -21.09(-1.19%)
Oct 17, 2018 1756 1792 1748 1778 0 +20.75(+1.18%)
Oct 16, 2018 1743 1759 1729 1757 0 +21.91(+1.26%)
Oct 15, 2018 1743 1758 1733 1735 0 -8.10(-0.46%)
Oct 12, 2018 1771 1780 1716 1744 0 -7.83(-0.45%)
Oct 11, 2018 1824 1826 1746 1751 0 -74.17(-4.06%)
Oct 10, 2018 1865 1878 1822 1826 0 -41.69(-2.23%)
Oct 09, 2018 1862 1874 1845 1867 0 +0.95(+0.05%)
Oct 08, 2018 1840 1877 1831 1866 0 +24.51(+1.33%)
Oct 05, 2018 1847 1862 1837 1842 0 -5.13(-0.28%)
Oct 04, 2018 1853 1866 1839 1847 0 -3.59(-0.19%)
Oct 03, 2018 1861 1868 1843 1850 0 -2.35(-0.13%)
Oct 02, 2018 1850 1862 1836 1853 0 +1.39(+0.08%)
Oct 01, 2018 1857 1872 1838 1851 0 +1.55(+0.08%)
Sep 28, 2018 1836 1855 1823 1850 0 +3.99(+0.22%)
Sep 27, 2018 1847 1866 1839 1846 0 +1.62(+0.09%)
Sep 26, 2018 1860 1878 1832 1844 0 -13.19(-0.71%)
Sep 25, 2018 1872 1879 1853 1857 0 -5.75(-0.31%)
Sep 24, 2018 1884 1890 1857 1863 0 -20.13(-1.07%)
Sep 21, 2018 1874 1889 1864 1883 0 +14.74(+0.79%)
Sep 20, 2018 1867 1882 1862 1869 0 +9.79(+0.53%)
Sep 19, 2018 1847 1871 1843 1859 0 +17.90(+0.97%)
Sep 18, 2018 1813 1846 1802 1841 0 +33.62(+1.86%)
Sep 17, 2018 1820 1831 1804 1807 0 -8.88(-0.49%)
Sep 14, 2018 1794 1822 1789 1816 0 +25.19(+1.41%)
Sep 13, 2018 1770 1794 1768 1791 0 +25.48(+1.44%)
Sep 12, 2018 1779 1783 1759 1766 0 -18.41(-1.03%)
Sep 11, 2018 1780 1794 1766 1784 0 -4.44(-0.25%)
Sep 10, 2018 1807 1811 1780 1788 0 -15.56(-0.86%)
Sep 07, 2018 1809 1816 1796 1804 0 -1.36(-0.08%)
Sep 06, 2018 1818 1826 1798 1805 0 -11.34(-0.62%)
Sep 05, 2018 1799 1827 1796 1817 0 +16.35(+0.91%)
Sep 04, 2018 1787 1811 1775 1800 0 +7.32(+0.41%)
Aug 31, 2018 1793 1793 1793 1793 0 -2.60(-0.14%)
Aug 30, 2018 1804 1816 1787 1796 0 -8.48(-0.47%)
Aug 29, 2018 1803 1813 1786 1804 0 +4.64(+0.26%)
Aug 28, 2018 1814 1816 1793 1799 0 -9.45(-0.52%)
Aug 27, 2018 1803 1823 1797 1809 0 +15.54(+0.87%)
Aug 24, 2018 1785 1797 1779 1793 0 +11.34(+0.64%)
Aug 23, 2018 1801 1803 1778 1782 0 -15.82(-0.88%)
Aug 22, 2018 1808 1810 1792 1798 0 -13.59(-0.75%)
Aug 21, 2018 1799 1823 1792 1811 0 +7.92(+0.44%)
Aug 20, 2018 1804 1810 1796 1803 0 -1.05(-0.06%)
Aug 17, 2018 1799 1814 1793 1804 0 +3.46(+0.19%)
Aug 16, 2018 1804 1816 1792 1801 0 +9.70(+0.54%)
Aug 15, 2018 1790 1800 1779 1791 0 -10.68(-0.59%)
Aug 14, 2018 1789 1810 1788 1802 0 +14.70(+0.82%)
Aug 13, 2018 1789 1799 1776 1787 0 -3.93(-0.22%)
Aug 10, 2018 1794 1802 1772 1791 0 -16.67(-0.92%)
Aug 09, 2018 1817 1823 1801 1808 0 -10.86(-0.60%)
Aug 08, 2018 1808 1831 1802 1819 0 +8.87(+0.49%)
Aug 07, 2018 1815 1832 1804 1810 0 +3.19(+0.18%)
Aug 06, 2018 1816 1823 1796 1807 0 -9.45(-0.52%)
Aug 03, 2018 1805 1830 1795 1816 0 +9.00(+0.50%)
Aug 02, 2018 1828 1835 1792 1807 0 -57.78(-3.10%)
Aug 01, 2018 1874 1890 1858 1865 0 -8.55(-0.46%)
Jul 31, 2018 1885 1898 1858 1874 0 +12.20(+0.66%)
Jul 30, 2018 1856 1877 1850 1861 0 +6.86(+0.37%)
Jul 27, 2018 1852 1874 1834 1854 0 +36.62(+2.01%)
Jul 26, 2018 1797 1824 1794 1818 0 +29.72(+1.66%)
Jul 25, 2018 1790 1795 1763 1788 0 -1.69(-0.09%)
Jul 24, 2018 1785 1800 1779 1790 0 +6.35(+0.36%)
Jul 23, 2018 1762 1791 1758 1783 0 +17.18(+0.97%)
Jul 20, 2018 1754 1772 1746 1766 0 +5.07(+0.29%)
Jul 19, 2018 1780 1787 1756 1761 0 -22.50(-1.26%)
Jul 18, 2018 1771 1788 1765 1784 0 +11.24(+0.63%)
Jul 17, 2018 1771 1779 1761 1772 0 +2.51(+0.14%)
Jul 16, 2018 1765 1778 1756 1770 0 +8.77(+0.50%)
Jul 13, 2018 1753 1767 1744 1761 0 +3.83(+0.22%)
Jul 12, 2018 1763 1765 1742 1757 0 +0.51(+0.03%)
Jul 11, 2018 1776 1784 1745 1757 0 -29.21(-1.64%)
Jul 10, 2018 1800 1802 1776 1786 0 -8.55(-0.48%)
Jul 09, 2018 1771 1799 1762 1795 0 +30.71(+1.74%)
Jul 06, 2018 1757 1775 1747 1764 0 +0.07(+0.00%)
Jul 05, 2018 1765 1765 1739 1764 0 +4.72(+0.27%)
Jul 03, 2018 1759 1759 1759 1759 0 +5.71(+0.33%)
Jul 02, 2018 1741 1756 1732 1753 0 +5.51(+0.32%)
Jun 29, 2018 1756 1777 1747 1748 0 -8.37(-0.48%)
Jun 28, 2018 1750 1772 1732 1756 0 +5.73(+0.33%)
Jun 27, 2018 1773 1788 1745 1751 0 -25.67(-1.45%)
Jun 26, 2018 1785 1791 1766 1776 0 -7.29(-0.41%)
Jun 25, 2018 1780 1798 1769 1783 0 -1.66(-0.09%)
Jun 22, 2018 1799 1810 1782 1785 0 -3.95(-0.22%)
Jun 21, 2018 1790 1802 1779 1789 0 -3.82(-0.21%)
Jun 20, 2018 1801 1815 1782 1793 0 -6.50(-0.36%)
Jun 19, 2018 1778 1808 1775 1799 0 +11.03(+0.62%)
Jun 18, 2018 1794 1802 1775 1788 0 -19.58(-1.08%)
Jun 15, 2018 1808 1810 1773 1808 0 +6.63(+0.37%)
Jun 14, 2018 1806 1813 1789 1801 0 -4.82(-0.27%)
Jun 13, 2018 1809 1820 1798 1806 0 +1.04(+0.06%)
Jun 12, 2018 1804 1816 1793 1805 0 -0.97(-0.05%)
Jun 11, 2018 1823 1827 1802 1806 0 -11.90(-0.65%)
Jun 08, 2018 1812 1823 1804 1818 0 +7.49(+0.41%)
Jun 07, 2018 1807 1818 1796 1810 0 +8.92(+0.50%)
Jun 06, 2018 1796 1812 1784 1802 0 +12.00(+0.67%)
Jun 05, 2018 1786 1798 1772 1790 0 -2.46(-0.14%)
Jun 04, 2018 1799 1806 1788 1792 0 -1.60(-0.09%)
Jun 01, 2018 1799 1807 1788 1794 0 +13.27(+0.75%)
May 31, 2018 1784 1799 1764 1780 0 -9.36(-0.52%)
May 30, 2018 1774 1801 1763 1790 0 +33.41(+1.90%)
May 29, 2018 1778 1789 1744 1756 0 -38.90(-2.17%)
May 25, 2018 1795 1795 1795 1795 0 +1.63(+0.09%)
May 24, 2018 1787 1800 1774 1794 0 +5.60(+0.31%)
May 23, 2018 1795 1801 1778 1788 0 -14.47(-0.80%)
May 22, 2018 1803 1817 1793 1802 0 -5.67(-0.31%)
May 21, 2018 1803 1814 1795 1808 0 +15.72(+0.88%)
May 18, 2018 1797 1808 1780 1792 0 -0.91(-0.05%)
May 17, 2018 1784 1802 1779 1793 0 +10.20(+0.57%)
May 16, 2018 1757 1793 1755 1783 0 +25.41(+1.45%)
May 15, 2018 1751 1771 1742 1758 0 +7.21(+0.41%)
May 14, 2018 1754 1767 1744 1750 0 -0.85(-0.05%)
May 11, 2018 1756 1771 1744 1751 0 -3.12(-0.18%)
May 10, 2018 1738 1761 1729 1754 0 +20.29(+1.17%)
May 09, 2018 1744 1747 1718 1734 0 -7.07(-0.41%)
May 08, 2018 1756 1768 1727 1741 0 -10.65(-0.61%)
May 07, 2018 1764 1766 1740 1752 0 -9.88(-0.56%)
May 04, 2018 1736 1768 1723 1762 0 +16.01(+0.92%)
May 03, 2018 1758 1767 1726 1746 0 -25.60(-1.45%)
May 02, 2018 1790 1811 1767 1771 0 -113.33(-6.01%)
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.