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, 2016 2029 2038 2006 2008 0 -21.16(-1.04%)
Mar 30, 2016 2023 2054 2016 2030 0 +18.38(+0.91%)
Mar 29, 2016 2005 2018 1990 2011 0 -2.11(-0.10%)
Mar 28, 2016 2003 2023 1997 2013 0 +16.02(+0.80%)
Mar 24, 2016 1997 1997 1997 1997 0 -26.28(-1.30%)
Mar 23, 2016 2032 2040 2018 2024 0 -7.38(-0.36%)
Mar 22, 2016 2021 2045 2014 2031 0 -0.93(-0.05%)
Mar 21, 2016 2032 2047 2024 2032 0 -5.10(-0.25%)
Mar 18, 2016 2040 2052 2016 2037 0 +9.28(+0.46%)
Mar 17, 2016 2003 2040 1987 2028 0 +18.54(+0.92%)
Mar 16, 2016 1984 2019 1974 2009 0 +22.05(+1.11%)
Mar 15, 2016 1978 1992 1965 1987 0 -3.66(-0.18%)
Mar 14, 2016 1987 2008 1979 1991 0 -9.09(-0.45%)
Mar 11, 2016 1970 2004 1964 2000 0 +50.69(+2.60%)
Mar 10, 2016 1955 1969 1932 1949 0 -0.97(-0.05%)
Mar 09, 2016 1932 1960 1927 1950 0 +13.13(+0.68%)
Mar 08, 2016 1937 1957 1912 1937 0 -15.35(-0.79%)
Mar 07, 2016 1949 1963 1937 1952 0 -7.21(-0.37%)
Mar 04, 2016 1963 1971 1947 1960 0 +2.88(+0.15%)
Mar 03, 2016 1953 1966 1942 1957 0 -0.38(-0.02%)
Mar 02, 2016 1947 1963 1938 1957 0 +8.55(+0.44%)
Mar 01, 2016 1907 1951 1905 1949 0 +54.40(+2.87%)
Feb 29, 2016 1914 1924 1893 1894 0 -21.08(-1.10%)
Feb 26, 2016 1927 1934 1907 1915 0 +4.01(+0.21%)
Feb 25, 2016 1887 1913 1874 1911 0 +24.42(+1.29%)
Feb 24, 2016 1860 1893 1850 1887 0 +6.62(+0.35%)
Feb 23, 2016 1886 1893 1874 1880 0 -9.56(-0.51%)
Feb 22, 2016 1888 1900 1878 1890 0 +14.08(+0.75%)
Feb 19, 2016 1864 1878 1845 1876 0 +9.51(+0.51%)
Feb 18, 2016 1870 1878 1853 1866 0 +2.35(+0.13%)
Feb 17, 2016 1849 1874 1843 1864 0 +33.58(+1.83%)
Feb 16, 2016 1825 1837 1800 1830 0 +33.20(+1.85%)
Feb 12, 2016 1797 1797 1797 1797 0 +43.60(+2.49%)
Feb 11, 2016 1757 1786 1738 1753 0 -52.94(-2.93%)
Feb 10, 2016 1842 1853 1799 1806 0 -42.67(-2.31%)
Feb 09, 2016 1827 1861 1818 1849 0 -0.63(-0.03%)
Feb 08, 2016 1852 1869 1826 1850 0 -27.06(-1.44%)
Feb 05, 2016 1873 1889 1863 1877 0 +2.48(+0.13%)
Feb 04, 2016 1848 1880 1841 1874 0 +19.66(+1.06%)
Feb 03, 2016 1890 1903 1819 1855 0 -4.27(-0.23%)
Feb 02, 2016 1856 1893 1827 1859 0 -1.97(-0.11%)
Feb 01, 2016 1876 1887 1852 1861 0 -31.28(-1.65%)
Jan 29, 2016 1883 1895 1850 1892 0 +4.73(+0.25%)
Jan 28, 2016 1876 1894 1862 1887 0 +23.66(+1.27%)
Jan 27, 2016 1863 1893 1849 1864 0 -3.98(-0.21%)
Jan 26, 2016 1854 1881 1850 1868 0 +26.59(+1.44%)
Jan 25, 2016 1864 1877 1837 1841 0 -25.67(-1.38%)
Jan 22, 2016 1852 1875 1845 1867 0 +40.63(+2.22%)
Jan 21, 2016 1820 1848 1810 1826 0 +10.23(+0.56%)
Jan 20, 2016 1818 1836 1782 1816 0 -30.98(-1.68%)
Jan 19, 2016 1867 1875 1835 1847 0 -4.44(-0.24%)
Jan 15, 2016 1851 1851 1851 1851 0 -28.73(-1.53%)
Jan 14, 2016 1871 1895 1850 1880 0 +14.03(+0.75%)
Jan 13, 2016 1907 1921 1857 1866 0 -25.92(-1.37%)
Jan 12, 2016 1895 1903 1869 1892 0 +13.69(+0.73%)
Jan 11, 2016 1878 1891 1854 1878 0 +9.71(+0.52%)
Jan 08, 2016 1900 1906 1865 1869 0 -17.01(-0.90%)
Jan 07, 2016 1886 1912 1877 1886 0 -33.93(-1.77%)
Jan 06, 2016 1925 1935 1908 1920 0 -28.75(-1.48%)
Jan 05, 2016 1944 1963 1935 1948 0 +1.09(+0.06%)
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.