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 29, 2019 1815 1818 1801 1812 0 +9.54(+0.53%)
Mar 28, 2019 1809 1818 1788 1803 0 -3.56(-0.20%)
Mar 27, 2019 1809 1821 1799 1806 0 -3.28(-0.18%)
Mar 26, 2019 1812 1823 1795 1810 0 +12.63(+0.70%)
Mar 25, 2019 1798 1811 1787 1797 0 +0.72(+0.04%)
Mar 22, 2019 1814 1825 1791 1796 0 -32.40(-1.77%)
Mar 21, 2019 1806 1835 1796 1829 0 +15.87(+0.88%)
Mar 20, 2019 1854 1862 1810 1813 0 -43.37(-2.34%)
Mar 19, 2019 1880 1886 1852 1856 0 -17.79(-0.95%)
Mar 18, 2019 1863 1884 1857 1874 0 +17.08(+0.92%)
Mar 15, 2019 1840 1867 1839 1857 0 +10.83(+0.59%)
Mar 14, 2019 1836 1854 1830 1846 0 -2.57(-0.14%)
Mar 13, 2019 1849 1861 1842 1849 0 +6.14(+0.33%)
Mar 12, 2019 1843 1852 1835 1842 0 +3.44(+0.19%)
Mar 11, 2019 1832 1844 1824 1839 0 +15.68(+0.86%)
Mar 08, 2019 1814 1827 1807 1823 0 -3.71(-0.20%)
Mar 07, 2019 1832 1838 1813 1827 0 -11.99(-0.65%)
Mar 06, 2019 1857 1867 1837 1839 0 -21.68(-1.17%)
Mar 05, 2019 1864 1872 1844 1861 0 -2.73(-0.15%)
Mar 04, 2019 1876 1891 1852 1863 0 -9.80(-0.52%)
Mar 01, 2019 1878 1890 1861 1873 0 +8.86(+0.48%)
Feb 28, 2019 1852 1880 1847 1864 0 +13.25(+0.72%)
Feb 27, 2019 1841 1863 1833 1851 0 +5.73(+0.31%)
Feb 26, 2019 1842 1863 1840 1845 0 +0.06(+0.00%)
Feb 25, 2019 1847 1862 1837 1845 0 +8.85(+0.48%)
Feb 22, 2019 1842 1847 1828 1836 0 -1.03(-0.06%)
Feb 21, 2019 1848 1855 1829 1838 0 -9.06(-0.49%)
Feb 20, 2019 1834 1852 1829 1847 0 +13.22(+0.72%)
Feb 19, 2019 1826 1841 1822 1833 0 -1.54(-0.08%)
Feb 15, 2019 1822 1840 1819 1835 0 +29.35(+1.63%)
Feb 14, 2019 1807 1819 1796 1806 0 -16.84(-0.92%)
Feb 13, 2019 1830 1853 1814 1822 0 -3.00(-0.16%)
Feb 12, 2019 1808 1833 1804 1825 0 +29.43(+1.64%)
Feb 11, 2019 1797 1801 1777 1796 0 +4.50(+0.25%)
Feb 08, 2019 1791 1803 1766 1791 0 -9.39(-0.52%)
Feb 07, 2019 1804 1817 1777 1801 0 -15.83(-0.87%)
Feb 06, 2019 1794 1827 1775 1817 0 +26.35(+1.47%)
Feb 05, 2019 1787 1795 1775 1790 0 +3.78(+0.21%)
Feb 04, 2019 1788 1792 1770 1787 0 +3.65(+0.20%)
Feb 01, 2019 1780 1801 1764 1783 0 +8.05(+0.45%)
Jan 31, 2019 1744 1791 1739 1775 0 +19.52(+1.11%)
Jan 30, 2019 1749 1769 1735 1755 0 +9.09(+0.52%)
Jan 29, 2019 1754 1761 1741 1746 0 -8.43(-0.48%)
Jan 28, 2019 1754 1762 1740 1755 0 -9.03(-0.51%)
Jan 25, 2019 1772 1780 1756 1764 0 +4.30(+0.24%)
Jan 24, 2019 1756 1774 1750 1759 0 -1.18(-0.07%)
Jan 23, 2019 1765 1774 1742 1761 0 +5.98(+0.34%)
Jan 22, 2019 1765 1779 1747 1755 0 -16.09(-0.91%)
Jan 18, 2019 1758 1776 1749 1771 0 +21.49(+1.23%)
Jan 17, 2019 1721 1753 1717 1749 0 +19.60(+1.13%)
Jan 16, 2019 1724 1743 1716 1730 0 +17.88(+1.04%)
Jan 15, 2019 1696 1716 1690 1712 0 +13.42(+0.79%)
Jan 14, 2019 1678 1711 1675 1698 0 +9.81(+0.58%)
Jan 11, 2019 1681 1697 1670 1688 0 +0.92(+0.05%)
Jan 10, 2019 1674 1694 1668 1688 0 +12.88(+0.77%)
Jan 09, 2019 1674 1691 1662 1675 0 +8.44(+0.51%)
Jan 08, 2019 1674 1683 1647 1666 0 +6.05(+0.36%)
Jan 07, 2019 1649 1677 1639 1660 0 +7.61(+0.46%)
Jan 04, 2019 1641 1661 1634 1653 0 +35.98(+2.23%)
Jan 03, 2019 1641 1657 1610 1617 0 -31.52(-1.91%)
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.