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 (%)
Mar 31, 2015 1911 1927 1904 1919 0 -3.46(-0.18%)
Mar 30, 2015 1907 1929 1905 1922 0 +21.75(+1.14%)
Mar 27, 2015 1901 1906 1886 1901 0 -1.94(-0.10%)
Mar 26, 2015 1893 1909 1884 1903 0 +5.17(+0.27%)
Mar 25, 2015 1908 1915 1894 1898 0 -11.68(-0.61%)
Mar 24, 2015 1919 1928 1907 1909 0 -11.90(-0.62%)
Mar 23, 2015 1925 1945 1920 1921 0 -2.03(-0.11%)
Mar 20, 2015 1904 1930 1897 1923 0 +27.08(+1.43%)
Mar 19, 2015 1908 1911 1878 1896 0 -16.87(-0.88%)
Mar 18, 2015 1895 1928 1884 1913 0 +12.68(+0.67%)
Mar 17, 2015 1890 1906 1886 1900 0 -2.87(-0.15%)
Mar 16, 2015 1884 1911 1881 1903 0 +26.36(+1.40%)
Mar 13, 2015 1888 1897 1860 1877 0 -15.64(-0.83%)
Mar 12, 2015 1869 1894 1866 1892 0 +35.18(+1.89%)
Mar 11, 2015 1853 1865 1845 1857 0 +10.23(+0.55%)
Mar 10, 2015 1871 1880 1845 1847 0 -40.09(-2.12%)
Mar 09, 2015 1889 1896 1880 1887 0 +1.04(+0.06%)
Mar 06, 2015 1892 1920 1877 1886 0 -5.10(-0.27%)
Mar 05, 2015 1883 1897 1873 1891 0 +13.67(+0.73%)
Mar 04, 2015 1877 1885 1872 1877 0 -3.93(-0.21%)
Mar 03, 2015 1881 1891 1879 1881 0 -9.29(-0.49%)
Mar 02, 2015 1878 1895 1870 1891 0 +11.71(+0.62%)
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%)
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.