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 (%)
Oct 31, 2014 1887 1892 1854 1865 0 -2.61(-0.14%)
Oct 30, 2014 1858 1879 1846 1868 0 +1.27(+0.07%)
Oct 28, 2014 1850 1871 1844 1867 0 +21.63(+1.17%)
Oct 27, 2014 1828 1850 1834 1845 0 +10.82(+0.59%)
Oct 24, 2014 1816 1838 1812 1834 0 +16.86(+0.93%)
Oct 23, 2014 1825 1830 1811 1817 0 +1.48(+0.08%)
Oct 21, 2014 1793 1818 1788 1816 0 +35.94(+2.02%)
Oct 20, 2014 1770 1782 1762 1780 0 +6.95(+0.39%)
Oct 17, 2014 1773 1775 1772 1773 0 +32.25(+1.85%)
Oct 16, 2014 1710 1751 1707 1741 0 +7.49(+0.43%)
Oct 15, 2014 1742 1754 1707 1733 0 -33.94(-1.92%)
Oct 14, 2014 1751 1782 1747 1767 0 +19.86(+1.14%)
Oct 13, 2014 1747 1753 1745 1747 0 -13.70(-0.78%)
Oct 10, 2014 1772 1788 1760 1761 0 -12.12(-0.68%)
Oct 09, 2014 1799 1802 1770 1773 0 -29.32(-1.63%)
Oct 08, 2014 1780 1804 1765 1803 0 +23.89(+1.34%)
Oct 07, 2014 1796 1807 1778 1779 0 -26.21(-1.45%)
Oct 06, 2014 1818 1824 1797 1805 0 -4.81(-0.27%)
Oct 03, 2014 1810 1821 1802 1810 0 +11.88(+0.66%)
Oct 02, 2014 1795 1805 1778 1798 0 +2.91(+0.16%)
Oct 01, 2014 1813 1817 1791 1795 0 -24.81(-1.36%)
Sep 30, 2014 1828 1834 1815 1820 0 -9.91(-0.54%)
Sep 29, 2014 1815 1836 1807 1830 0 -2.66(-0.15%)
Sep 26, 2014 1821 1838 1816 1832 0 +12.95(+0.71%)
Sep 25, 2014 1830 1836 1814 1819 0 -29.94(-1.62%)
Sep 19, 2014 1862 1869 1842 1849 0 -9.15(-0.49%)
Sep 18, 2014 1850 1863 1849 1858 0 +14.79(+0.80%)
Sep 17, 2014 1858 1861 1838 1844 0 -12.01(-0.65%)
Sep 16, 2014 1861 1873 1847 1856 0 -13.83(-0.74%)
Sep 15, 2014 1868 1877 1854 1869 0 +0.50(+0.03%)
Sep 12, 2014 1869 1879 1857 1869 0 +0.80(+0.04%)
Sep 11, 2014 1866 1873 1858 1868 0 -3.10(-0.17%)
Sep 10, 2014 1885 1895 1862 1871 0 -10.94(-0.58%)
Sep 09, 2014 1895 1898 1875 1882 0 -14.77(-0.78%)
Sep 08, 2014 1904 1909 1889 1897 0 -7.20(-0.38%)
Sep 05, 2014 1898 1910 1888 1904 0 +0.88(+0.05%)
Sep 04, 2014 1913 1923 1898 1903 0 -5.51(-0.29%)
Sep 03, 2014 1928 1930 1906 1909 0 -8.53(-0.44%)
Sep 02, 2014 1915 1929 1906 1917 0 +8.03(+0.42%)
Aug 29, 2014 1909 1909 1909 0 +1.85(+0.10%)
Aug 28, 2014 1903 1915 1895 1907 0 -5.19(-0.27%)
Aug 27, 2014 1905 1919 1900 1913 0 +13.23(+0.70%)
Aug 26, 2014 1892 1905 1891 1899 0 +9.22(+0.49%)
Aug 25, 2014 1887 1899 1878 1890 0 +14.60(+0.78%)
Aug 22, 2014 1888 1894 1874 1876 0 -12.46(-0.66%)
Aug 21, 2014 1885 1897 1875 1888 0 +3.42(+0.18%)
Aug 20, 2014 1878 1890 1874 1885 0 +1.74(+0.09%)
Aug 19, 2014 1886 1890 1877 1883 0 -2.94(-0.16%)
Aug 18, 2014 1863 1888 1861 1886 0 +25.14(+1.35%)
Aug 15, 2014 1872 1875 1842 1861 0 -5.03(-0.27%)
Aug 14, 2014 1849 1868 1848 1866 0 +16.03(+0.87%)
Aug 13, 2014 1847 1855 1838 1850 0 +9.27(+0.50%)
Aug 12, 2014 1830 1846 1830 1840 0 +5.96(+0.32%)
Aug 11, 2014 1831 1846 1825 1834 0 +2.02(+0.11%)
Aug 08, 2014 1821 1835 1812 1832 0 +13.61(+0.75%)
Aug 07, 2014 1839 1849 1814 1819 0 -12.62(-0.69%)
Aug 06, 2014 1815 1838 1814 1831 0 +11.77(+0.65%)
Aug 05, 2014 1825 1838 1813 1820 0 -8.23(-0.45%)
Aug 04, 2014 1821 1832 1810 1828 0 +6.31(+0.35%)
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.