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 27, 2015 1879 1897 1871 1879 0 +0.23(+0.01%)
Feb 26, 2015 1875 1885 1866 1879 0 +1.88(+0.10%)
Feb 25, 2015 1879 1886 1868 1877 0 -2.92(-0.16%)
Feb 24, 2015 1858 1885 1855 1880 0 +20.44(+1.10%)
Feb 23, 2015 1874 1875 1852 1859 0 -21.42(-1.14%)
Feb 20, 2015 1865 1885 1846 1881 0 +4.04(+0.22%)
Feb 19, 2015 1869 1885 1860 1877 0 -0.06(-0.00%)
Feb 18, 2015 1889 1896 1872 1877 0 -19.86(-1.05%)
Feb 17, 2015 1891 1911 1881 1897 0 -0.61(-0.03%)
Feb 13, 2015 1897 1897 1897 1897 0 -2.77(-0.15%)
Feb 12, 2015 1893 1909 1886 1900 0 +2.18(+0.11%)
Feb 11, 2015 1882 1904 1878 1898 0 +14.86(+0.79%)
Feb 10, 2015 1881 1890 1867 1883 0 +7.99(+0.43%)
Feb 09, 2015 1870 1886 1863 1875 0 -6.69(-0.36%)
Feb 06, 2015 1875 1895 1867 1882 0 +15.44(+0.83%)
Feb 05, 2015 1844 1869 1840 1866 0 +15.07(+0.81%)
Feb 04, 2015 1845 1875 1836 1851 0 +23.21(+1.27%)
Feb 03, 2015 1808 1830 1802 1828 0 +33.74(+1.88%)
Feb 02, 2015 1756 1798 1749 1794 0 +36.08(+2.05%)
Jan 30, 2015 1763 1791 1750 1758 0 -23.18(-1.30%)
Jan 29, 2015 1771 1787 1757 1781 0 +12.47(+0.70%)
Jan 28, 2015 1814 1819 1767 1769 0 -36.89(-2.04%)
Jan 27, 2015 1803 1816 1792 1806 0 -16.18(-0.89%)
Jan 26, 2015 1808 1828 1799 1822 0 +9.51(+0.52%)
Jan 23, 2015 1826 1830 1810 1812 0 -15.32(-0.84%)
Jan 22, 2015 1808 1831 1798 1828 0 +36.66(+2.05%)
Jan 21, 2015 1779 1795 1768 1791 0 +4.95(+0.28%)
Jan 20, 2015 1801 1810 1772 1786 0 -9.98(-0.56%)
Jan 16, 2015 1770 1798 1767 1796 0 +23.53(+1.33%)
Jan 15, 2015 1773 1803 1770 1773 0 -13.36(-0.75%)
Jan 14, 2015 1778 1798 1766 1786 0 -17.53(-0.97%)
Jan 13, 2015 1803 1803 1803 1803 0 -10.30(-0.57%)
Jan 12, 2015 1827 1833 1803 1814 0 -13.01(-0.71%)
Jan 09, 2015 1865 1869 1824 1827 0 -35.20(-1.89%)
Jan 08, 2015 1855 1873 1847 1862 0 +22.05(+1.20%)
Jan 07, 2015 1842 1859 1828 1840 0 +12.78(+0.70%)
Jan 06, 2015 1850 1856 1822 1827 0 -25.28(-1.36%)
Jan 05, 2015 1884 1889 1844 1852 0 -48.49(-2.55%)
Jan 02, 2015 1917 1922 1888 1901 0 -5.17(-0.27%)
Dec 31, 2014 1906 1906 1906 1906 0 -29.63(-1.53%)
Dec 30, 2014 1926 1946 1920 1936 0 +1.25(+0.06%)
Dec 29, 2014 1929 1949 1922 1934 0 +3.49(+0.18%)
Dec 26, 2014 1933 1941 1929 1931 0 +0.74(+0.04%)
Dec 24, 2014 1930 1930 1930 1930 0 -1.64(-0.08%)
Dec 23, 2014 1923 1942 1917 1932 0 +12.03(+0.63%)
Dec 22, 2014 1916 1925 1904 1920 0 +8.21(+0.43%)
Dec 19, 2014 1884 1918 1880 1912 0 +29.87(+1.59%)
Dec 18, 2014 1862 1882 1852 1882 0 +42.99(+2.34%)
Dec 17, 2014 1809 1844 1805 1839 0 +37.04(+2.06%)
Dec 16, 2014 1802 1834 1801 1802 0 +8.67(+0.48%)
Dec 15, 2014 1813 1821 1783 1793 0 -14.22(-0.79%)
Dec 12, 2014 1839 1850 1805 1807 0 -48.35(-2.61%)
Dec 11, 2014 1850 1868 1846 1856 0 +9.28(+0.50%)
Dec 10, 2014 1861 1877 1845 1846 0 -20.59(-1.10%)
Dec 09, 2014 1849 1869 1843 1867 0 -5.04(-0.27%)
Dec 08, 2014 1859 1884 1853 1872 0 +12.04(+0.65%)
Dec 05, 2014 1855 1872 1848 1860 0 +10.50(+0.57%)
Dec 04, 2014 1855 1863 1837 1849 0 -7.16(-0.39%)
Dec 03, 2014 1853 1872 1839 1857 0 +3.56(+0.19%)
Dec 02, 2014 1842 1856 1838 1853 0 +14.15(+0.77%)
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.