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, 2017 2445 2465 2440 2456 0 +4.05(+0.17%)
Mar 30, 2017 2421 2459 2420 2452 0 +28.50(+1.18%)
Mar 29, 2017 2435 2442 2413 2423 0 -19.78(-0.81%)
Mar 28, 2017 2415 2455 2413 2443 0 +21.99(+0.91%)
Mar 27, 2017 2396 2427 2389 2421 0 -8.80(-0.36%)
Mar 24, 2017 2438 2453 2421 2430 0 -4.54(-0.19%)
Mar 23, 2017 2422 2457 2414 2435 0 +10.26(+0.42%)
Mar 22, 2017 2412 2433 2390 2424 0 +3.26(+0.13%)
Mar 21, 2017 2479 2483 2417 2421 0 -47.93(-1.94%)
Mar 20, 2017 2471 2482 2458 2469 0 -9.82(-0.40%)
Mar 17, 2017 2484 2496 2461 2479 0 -2.76(-0.11%)
Mar 16, 2017 2482 2498 2473 2482 0 +0.97(+0.04%)
Mar 15, 2017 2473 2489 2456 2481 0 +8.15(+0.33%)
Mar 14, 2017 2472 2478 2455 2472 0 -5.75(-0.23%)
Mar 13, 2017 2477 2488 2466 2478 0 -3.33(-0.13%)
Mar 10, 2017 2492 2504 2467 2481 0 -1.57(-0.06%)
Mar 09, 2017 2490 2498 2475 2483 0 +5.50(+0.22%)
Mar 08, 2017 2496 2504 2476 2478 0 -1.72(-0.07%)
Mar 07, 2017 2485 2491 2470 2479 0 -7.02(-0.28%)
Mar 06, 2017 2472 2495 2468 2486 0 -5.18(-0.21%)
Mar 03, 2017 2488 2501 2481 2491 0 +6.20(+0.25%)
Mar 02, 2017 2519 2521 2483 2485 0 -36.33(-1.44%)
Mar 01, 2017 2519 2536 2511 2522 0 +32.67(+1.31%)
Feb 28, 2017 2477 2499 2471 2489 0 +2.98(+0.12%)
Feb 27, 2017 2477 2494 2466 2486 0 +14.70(+0.59%)
Feb 24, 2017 2450 2472 2446 2471 0 -2.69(-0.11%)
Feb 23, 2017 2457 2476 2451 2474 0 +17.50(+0.71%)
Feb 22, 2017 2449 2466 2447 2456 0 -6.98(-0.28%)
Feb 21, 2017 2456 2479 2450 2463 0 +12.35(+0.50%)
Feb 17, 2017 2451 2451 2451 2451 0 -8.42(-0.34%)
Feb 16, 2017 2449 2469 2443 2460 0 +3.76(+0.15%)
Feb 15, 2017 2441 2461 2436 2456 0 +10.32(+0.42%)
Feb 14, 2017 2432 2453 2425 2445 0 +7.45(+0.31%)
Feb 13, 2017 2404 2450 2400 2438 0 +35.52(+1.48%)
Feb 10, 2017 2401 2410 2395 2402 0 +6.54(+0.27%)
Feb 09, 2017 2389 2405 2377 2396 0 +16.19(+0.68%)
Feb 08, 2017 2378 2398 2354 2380 0 -10.16(-0.43%)
Feb 07, 2017 2402 2405 2381 2390 0 -0.53(-0.02%)
Feb 06, 2017 2374 2399 2365 2390 0 +5.45(+0.23%)
Feb 03, 2017 2389 2397 2369 2385 0 +31.86(+1.35%)
Feb 02, 2017 2336 2373 2311 2353 0 +15.50(+0.66%)
Feb 01, 2017 2378 2399 2320 2338 0 -55.61(-2.32%)
Jan 31, 2017 2401 2418 2377 2393 0 -9.42(-0.39%)
Jan 30, 2017 2403 2411 2384 2403 0 -6.17(-0.26%)
Jan 27, 2017 2417 2421 2399 2409 0 -12.80(-0.53%)
Jan 26, 2017 2417 2428 2410 2422 0 +6.60(+0.27%)
Jan 25, 2017 2401 2420 2396 2415 0 +27.50(+1.15%)
Jan 24, 2017 2380 2395 2371 2388 0 +18.07(+0.76%)
Jan 23, 2017 2383 2391 2360 2369 0 -18.59(-0.78%)
Jan 20, 2017 2380 2396 2371 2388 0 +22.45(+0.95%)
Jan 19, 2017 2380 2388 2344 2366 0 -10.48(-0.44%)
Jan 18, 2017 2376 2387 2352 2376 0 +9.35(+0.40%)
Jan 17, 2017 2354 2381 2343 2367 0 -6.91(-0.29%)
Jan 13, 2017 2374 2374 2374 2374 0 +4.46(+0.19%)
Jan 12, 2017 2356 2384 2344 2369 0 -9.76(-0.41%)
Jan 11, 2017 2366 2383 2358 2379 0 +13.61(+0.58%)
Jan 10, 2017 2365 2387 2353 2365 0 +1.63(+0.07%)
Jan 09, 2017 2373 2388 2359 2364 0 -26.95(-1.13%)
Jan 06, 2017 2386 2405 2374 2391 0 +13.12(+0.55%)
Jan 05, 2017 2387 2401 2362 2378 0 -15.69(-0.66%)
Jan 04, 2017 2374 2403 2364 2393 0 +24.65(+1.04%)
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.