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 (%)
Feb 28, 2017 2477 2499 2471 2489 0 +2.98(+0.12%)
Feb 27, 2017 2477 2494 2466 2486 0 +14.70(+0.59%)
Feb 24, 2017 2450 2472 2446 2471 0 -2.69(-0.11%)
Feb 23, 2017 2457 2476 2451 2474 0 +17.50(+0.71%)
Feb 22, 2017 2449 2466 2447 2456 0 -6.98(-0.28%)
Feb 21, 2017 2456 2479 2450 2463 0 +12.35(+0.50%)
Feb 17, 2017 2451 2451 2451 2451 0 -8.42(-0.34%)
Feb 16, 2017 2449 2469 2443 2460 0 +3.76(+0.15%)
Feb 15, 2017 2441 2461 2436 2456 0 +10.32(+0.42%)
Feb 14, 2017 2432 2453 2425 2445 0 +7.45(+0.31%)
Feb 13, 2017 2404 2450 2400 2438 0 +35.52(+1.48%)
Feb 10, 2017 2401 2410 2395 2402 0 +6.54(+0.27%)
Feb 09, 2017 2389 2405 2377 2396 0 +16.19(+0.68%)
Feb 08, 2017 2378 2398 2354 2380 0 -10.16(-0.43%)
Feb 07, 2017 2402 2405 2381 2390 0 -0.53(-0.02%)
Feb 06, 2017 2374 2399 2365 2390 0 +5.45(+0.23%)
Feb 03, 2017 2389 2397 2369 2385 0 +31.86(+1.35%)
Feb 02, 2017 2336 2373 2311 2353 0 +15.50(+0.66%)
Feb 01, 2017 2378 2399 2320 2338 0 -55.61(-2.32%)
Jan 31, 2017 2401 2418 2377 2393 0 -9.42(-0.39%)
Jan 30, 2017 2403 2411 2384 2403 0 -6.17(-0.26%)
Jan 27, 2017 2417 2421 2399 2409 0 -12.80(-0.53%)
Jan 26, 2017 2417 2428 2410 2422 0 +6.60(+0.27%)
Jan 25, 2017 2401 2420 2396 2415 0 +27.50(+1.15%)
Jan 24, 2017 2380 2395 2371 2388 0 +18.07(+0.76%)
Jan 23, 2017 2383 2391 2360 2369 0 -18.59(-0.78%)
Jan 20, 2017 2380 2396 2371 2388 0 +22.45(+0.95%)
Jan 19, 2017 2380 2388 2344 2366 0 -10.48(-0.44%)
Jan 18, 2017 2376 2387 2352 2376 0 +9.35(+0.40%)
Jan 17, 2017 2354 2381 2343 2367 0 -6.91(-0.29%)
Jan 13, 2017 2374 2374 2374 2374 0 +4.46(+0.19%)
Jan 12, 2017 2356 2384 2344 2369 0 -9.76(-0.41%)
Jan 11, 2017 2366 2383 2358 2379 0 +13.61(+0.58%)
Jan 10, 2017 2365 2387 2353 2365 0 +1.63(+0.07%)
Jan 09, 2017 2373 2388 2359 2364 0 -26.95(-1.13%)
Jan 06, 2017 2386 2405 2374 2391 0 +13.12(+0.55%)
Jan 05, 2017 2387 2401 2362 2378 0 -15.69(-0.66%)
Jan 04, 2017 2374 2403 2364 2393 0 +24.65(+1.04%)
Jan 03, 2017 2378 2388 2346 2369 0 +13.12(+0.56%)
Dec 30, 2016 2355 2355 2355 2355 0 -4.08(-0.17%)
Dec 29, 2016 2363 2376 2357 2360 0 -3.32(-0.14%)
Dec 28, 2016 2383 2388 2360 2363 0 -22.48(-0.94%)
Dec 27, 2016 2379 2395 2373 2385 0 +8.22(+0.35%)
Dec 23, 2016 2377 2377 2377 2377 0 -5.14(-0.22%)
Dec 22, 2016 2375 2387 2360 2382 0 +2.84(+0.12%)
Dec 21, 2016 2368 2392 2364 2379 0 +10.49(+0.44%)
Dec 20, 2016 2366 2386 2353 2369 0 +10.23(+0.43%)
Dec 19, 2016 2341 2364 2328 2359 0 +14.13(+0.60%)
Dec 16, 2016 2359 2365 2333 2345 0 -11.32(-0.48%)
Dec 15, 2016 2357 2390 2342 2356 0 +2.60(+0.11%)
Dec 14, 2016 2347 2390 2336 2353 0 -6.35(-0.27%)
Dec 13, 2016 2344 2370 2333 2360 0 +24.43(+1.05%)
Dec 12, 2016 2335 2347 2318 2335 0 -5.11(-0.22%)
Dec 09, 2016 2341 2352 2303 2340 0 -22.44(-0.95%)
Dec 08, 2016 2352 2380 2343 2363 0 +22.49(+0.96%)
Dec 07, 2016 2310 2344 2304 2340 0 +30.86(+1.34%)
Dec 06, 2016 2308 2321 2290 2309 0 +4.87(+0.21%)
Dec 05, 2016 2305 2318 2289 2304 0 +12.47(+0.54%)
Dec 02, 2016 2333 2341 2285 2292 0 -52.83(-2.25%)
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.