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 (%)
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%)
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.