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 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%)
Oct 01, 2015 1917 1931 1900 1918 0 +0.34(+0.02%)
Sep 30, 2015 1917 1930 1902 1917 0 +18.75(+0.99%)
Sep 29, 2015 1882 1902 1873 1898 0 +19.32(+1.03%)
Sep 28, 2015 1895 1902 1873 1879 0 -30.21(-1.58%)
Sep 25, 2015 1914 1926 1900 1909 0 +14.15(+0.75%)
Sep 24, 2015 1876 1900 1873 1895 0 +2.47(+0.13%)
Sep 23, 2015 1885 1899 1876 1893 0 +10.03(+0.53%)
Sep 22, 2015 1880 1891 1870 1883 0 -20.76(-1.09%)
Sep 21, 2015 1897 1916 1891 1903 0 +15.25(+0.81%)
Sep 18, 2015 1890 1905 1880 1888 0 -28.93(-1.51%)
Sep 17, 2015 1942 1951 1912 1917 0 -23.23(-1.20%)
Sep 16, 2015 1938 1948 1927 1940 0 +1.53(+0.08%)
Sep 15, 2015 1924 1945 1915 1939 0 +24.61(+1.29%)
Sep 14, 2015 1924 1928 1909 1914 0 -10.74(-0.56%)
Sep 11, 2015 1905 1927 1903 1925 0 +12.47(+0.65%)
Sep 10, 2015 1908 1924 1893 1913 0 +20.73(+1.10%)
Sep 09, 2015 1934 1940 1888 1892 0 -17.73(-0.93%)
Sep 08, 2015 1902 1912 1892 1910 0 +36.91(+1.97%)
Sep 04, 2015 1873 1873 1873 1873 0 -30.93(-1.62%)
Sep 03, 2015 1905 1921 1896 1904 0 +3.08(+0.16%)
Sep 02, 2015 1899 1905 1875 1900 0 +24.05(+1.28%)
Sep 01, 2015 1889 1907 1869 1876 0 -57.08(-2.95%)
Aug 31, 2015 1922 1943 1915 1934 0 -3.74(-0.19%)
Aug 28, 2015 1930 1944 1920 1937 0 -3.03(-0.16%)
Aug 27, 2015 1919 1945 1902 1940 0 +45.39(+2.40%)
Aug 26, 2015 1886 1900 1857 1895 0 +51.21(+2.78%)
Aug 25, 2015 1913 1917 1842 1844 0 -17.98(-0.97%)
Aug 24, 2015 1855 1925 1743 1862 0 -85.69(-4.40%)
Aug 21, 2015 1987 1998 1945 1947 0 -58.85(-2.93%)
Aug 20, 2015 2040 2046 2005 2006 0 -49.86(-2.43%)
Aug 19, 2015 2074 2082 2047 2056 0 -37.61(-1.80%)
Aug 18, 2015 2089 2099 2086 2094 0 +1.11(+0.05%)
Aug 17, 2015 2078 2094 2065 2093 0 -3.85(-0.18%)
Aug 14, 2015 2085 2103 2080 2096 0 +13.08(+0.63%)
Aug 13, 2015 2078 2097 2073 2083 0 +6.25(+0.30%)
Aug 12, 2015 2069 2082 2045 2077 0 -4.48(-0.22%)
Aug 11, 2015 2076 2095 2066 2082 0 -15.59(-0.74%)
Aug 10, 2015 2079 2102 2075 2097 0 +32.93(+1.60%)
Aug 07, 2015 2056 2069 2046 2064 0 +5.75(+0.28%)
Aug 06, 2015 2067 2076 2050 2058 0 -8.19(-0.40%)
Aug 05, 2015 2071 2086 2061 2067 0 +5.04(+0.24%)
Aug 04, 2015 2065 2079 2057 2062 0 -3.71(-0.18%)
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.