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, 2018 2891 2908 2836 2837 0 -42.56(-1.48%)
Feb 27, 2018 2901 2927 2876 2879 0 -25.88(-0.89%)
Feb 26, 2018 2881 2909 2863 2905 0 +33.92(+1.18%)
Feb 23, 2018 2849 2875 2844 2871 0 +30.05(+1.06%)
Feb 22, 2018 2844 2869 2835 2841 0 -17.59(-0.62%)
Feb 21, 2018 2863 2914 2854 2859 0 -6.10(-0.21%)
Feb 20, 2018 2864 2895 2853 2865 0 -21.49(-0.74%)
Feb 16, 2018 2886 2886 2886 2886 0 +31.40(+1.10%)
Feb 15, 2018 2858 2873 2833 2855 0 +14.22(+0.50%)
Feb 14, 2018 2786 2848 2783 2841 0 +57.98(+2.08%)
Feb 13, 2018 2752 2795 2742 2783 0 +27.01(+0.98%)
Feb 12, 2018 2747 2781 2717 2756 0 +21.69(+0.79%)
Feb 09, 2018 2710 2752 2662 2734 0 +57.45(+2.15%)
Feb 08, 2018 2776 2784 2676 2677 0 -94.26(-3.40%)
Feb 07, 2018 2763 2815 2757 2771 0 -0.89(-0.03%)
Feb 06, 2018 2728 2785 2688 2772 0 -38.14(-1.36%)
Feb 05, 2018 2862 2880 2774 2810 0 -68.99(-2.40%)
Feb 02, 2018 2902 2943 2876 2879 0 -26.29(-0.90%)
Feb 01, 2018 2865 2941 2835 2905 0 +38.78(+1.35%)
Jan 31, 2018 2883 2893 2855 2866 0 -15.89(-0.55%)
Jan 30, 2018 2912 2914 2886 2882 0 -47.89(-1.63%)
Jan 29, 2018 2967 2981 2928 2930 0 -40.75(-1.37%)
Jan 26, 2018 2928 2975 2923 2971 0 +43.88(+1.50%)
Jan 25, 2018 2930 2948 2903 2927 0 +8.48(+0.29%)
Jan 24, 2018 2926 2947 2907 2919 0 +6.80(+0.23%)
Jan 23, 2018 2889 2921 2885 2912 0 +11.97(+0.41%)
Jan 22, 2018 2906 2914 2884 2900 0 +19.58(+0.68%)
Jan 19, 2018 2876 2901 2862 2880 0 +6.02(+0.21%)
Jan 18, 2018 2912 2928 2866 2874 0 -34.45(-1.18%)
Jan 17, 2018 2884 2922 2869 2909 0 +44.46(+1.55%)
Jan 16, 2018 2872 2918 2830 2864 0 -11.16(-0.39%)
Jan 12, 2018 2875 2875 2875 2875 0 -142.00(-4.71%)
Jan 11, 2018 3005 3025 2993 3017 0 +27.57(+0.92%)
Jan 10, 2018 2973 3010 2959 2990 0 +15.08(+0.51%)
Jan 09, 2018 2979 3016 2969 2975 0 +4.86(+0.16%)
Jan 08, 2018 2968 2979 2956 2970 0 +5.11(+0.17%)
Jan 05, 2018 2956 2966 2937 2965 0 +19.20(+0.65%)
Jan 04, 2018 2931 2969 2926 2946 0 +27.63(+0.95%)
Jan 03, 2018 2901 2925 2895 2918 0 +12.03(+0.41%)
Jan 02, 2018 2929 2937 2894 2906 0 -1.83(-0.06%)
Dec 29, 2017 2908 2908 2908 2908 0 -16.43(-0.56%)
Dec 28, 2017 2916 2926 2903 2924 0 +17.37(+0.60%)
Dec 27, 2017 2903 2920 2897 2907 0 +1.26(+0.04%)
Dec 26, 2017 2899 2918 2894 2906 0 +8.66(+0.30%)
Dec 22, 2017 2902 2910 2882 2897 0 +1.47(+0.05%)
Dec 21, 2017 2903 2922 2887 2895 0 -1.17(-0.04%)
Dec 20, 2017 2913 2919 2887 2897 0 -2.76(-0.10%)
Dec 19, 2017 2911 2918 2894 2899 0 -3.59(-0.12%)
Dec 18, 2017 2942 2945 2894 2903 0 -21.51(-0.74%)
Dec 15, 2017 2919 2944 2903 2924 0 +18.12(+0.62%)
Dec 14, 2017 2923 2936 2900 2906 0 -13.40(-0.46%)
Dec 13, 2017 2944 2954 2917 2920 0 -28.34(-0.96%)
Dec 12, 2017 2947 2965 2931 2948 0 +4.91(+0.17%)
Dec 11, 2017 2946 2959 2924 2943 0 -0.74(-0.03%)
Dec 08, 2017 2936 2947 2920 2944 0 +14.00(+0.48%)
Dec 07, 2017 2905 2940 2901 2930 0 +14.20(+0.49%)
Dec 06, 2017 2925 2943 2910 2916 0 -8.08(-0.28%)
Dec 05, 2017 2951 2957 2916 2924 0 -19.42(-0.66%)
Dec 04, 2017 2957 2965 2927 2943 0 +18.20(+0.62%)
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.