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 (%)
Apr 29, 2016 2194 2208 2182 2197 0 -4.29(-0.19%)
Apr 28, 2016 2199 2228 2190 2202 0 -6.51(-0.29%)
Apr 27, 2016 2159 2216 2155 2208 0 +48.87(+2.26%)
Apr 26, 2016 2155 2178 2147 2159 0 +9.90(+0.46%)
Apr 25, 2016 2146 2156 2129 2150 0 -7.07(-0.33%)
Apr 22, 2016 2143 2165 2140 2157 0 +17.02(+0.80%)
Apr 21, 2016 2151 2166 2138 2140 0 -23.47(-1.09%)
Apr 20, 2016 2149 2171 2144 2163 0 +18.08(+0.84%)
Apr 19, 2016 2135 2149 2130 2145 0 +13.46(+0.63%)
Apr 18, 2016 2109 2134 2101 2131 0 +13.74(+0.65%)
Apr 15, 2016 2119 2129 2108 2118 0 -3.36(-0.16%)
Apr 14, 2016 2118 2138 2111 2121 0 +10.02(+0.47%)
Apr 13, 2016 2091 2113 2086 2111 0 +34.61(+1.67%)
Apr 12, 2016 2041 2079 2031 2076 0 +43.66(+2.15%)
Apr 11, 2016 2032 2054 2024 2033 0 +7.87(+0.39%)
Apr 08, 2016 2014 2035 2011 2025 0 +27.34(+1.37%)
Apr 07, 2016 2003 2020 1982 1998 0 -25.19(-1.25%)
Apr 06, 2016 2019 2033 2005 2023 0 +3.79(+0.19%)
Apr 05, 2016 2010 2036 2005 2019 0 -4.08(-0.20%)
Apr 04, 2016 2038 2042 2017 2023 0 -15.45(-0.76%)
Apr 01, 2016 2002 2041 1992 2039 0 +30.07(+1.50%)
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%)
Jan 04, 2016 1938 1952 1920 1947 0 -27.01(-1.37%)
Dec 31, 2015 1974 1974 1974 1974 0 -17.56(-0.88%)
Dec 30, 2015 2001 2008 1989 1992 0 -12.04(-0.60%)
Dec 29, 2015 1999 2012 1990 2004 0 +17.10(+0.86%)
Dec 28, 2015 1976 1990 1968 1987 0 +3.49(+0.18%)
Dec 24, 2015 1983 1983 1983 1983 0 -2.22(-0.11%)
Dec 23, 2015 1970 1988 1962 1985 0 +29.87(+1.53%)
Dec 22, 2015 1942 1963 1931 1956 0 +20.64(+1.07%)
Dec 21, 2015 1933 1948 1919 1935 0 +9.27(+0.48%)
Dec 18, 2015 1969 1972 1924 1926 0 -55.07(-2.78%)
Dec 17, 2015 2021 2023 1980 1981 0 -38.54(-1.91%)
Dec 16, 2015 2013 2032 1997 2019 0 +16.95(+0.85%)
Dec 15, 2015 1988 2014 1981 2002 0 +34.13(+1.73%)
Dec 14, 2015 1981 1993 1953 1968 0 -13.99(-0.71%)
Dec 11, 2015 1998 2017 1972 1982 0 -44.73(-2.21%)
Dec 10, 2015 2029 2044 2023 2027 0 -3.91(-0.19%)
Dec 09, 2015 2049 2073 2022 2031 0 -28.43(-1.38%)
Dec 08, 2015 2063 2070 2046 2059 0 -21.48(-1.03%)
Dec 07, 2015 2096 2106 2067 2081 0 -19.52(-0.93%)
Dec 04, 2015 2078 2106 2069 2100 0 +26.48(+1.28%)
Dec 03, 2015 2132 2136 2062 2074 0 -60.16(-2.82%)
Dec 02, 2015 2148 2162 2130 2134 0 -14.19(-0.66%)
Dec 01, 2015 2138 2153 2128 2148 0 +18.91(+0.89%)
Nov 30, 2015 2133 2143 2119 2129 0 -2.66(-0.12%)
Nov 27, 2015 2129 2140 2122 2132 0 +8.12(+0.38%)
Nov 25, 2015 2124 2124 2124 2124 0 -7.97(-0.37%)
Nov 24, 2015 2120 2138 2115 2132 0 -2.37(-0.11%)
Nov 23, 2015 2134 2142 2132 2134 0 -9.73(-0.45%)
Nov 20, 2015 2135 2157 2128 2144 0 +12.89(+0.60%)
Nov 19, 2015 2124 2136 2113 2131 0 +7.47(+0.35%)
Nov 18, 2015 2094 2126 2087 2123 0 +35.76(+1.71%)
Nov 17, 2015 2094 2109 2080 2088 0 -2.00(-0.10%)
Nov 16, 2015 2057 2090 2047 2090 0 +21.37(+1.03%)
Nov 13, 2015 2071 2084 2060 2068 0 -4.97(-0.24%)
Nov 12, 2015 2086 2103 2072 2073 0 -32.83(-1.56%)
Nov 11, 2015 2111 2117 2098 2106 0 -1.02(-0.05%)
Nov 10, 2015 2079 2115 2077 2107 0 +24.10(+1.16%)
Nov 09, 2015 2102 2104 2072 2083 0 -19.28(-0.92%)
Nov 06, 2015 2096 2119 2082 2102 0 +21.09(+1.01%)
Nov 05, 2015 2076 2091 2069 2081 0 +6.12(+0.29%)
Nov 04, 2015 2078 2087 2067 2075 0 -2.60(-0.13%)
Nov 03, 2015 2081 2092 2069 2078 0 -11.78(-0.56%)
Nov 02, 2015 2066 2093 2065 2089 0 +27.01(+1.31%)
Oct 30, 2015 2078 2086 2060 2062 0 -15.47(-0.74%)
Oct 29, 2015 2073 2084 2051 2078 0 +16.08(+0.78%)
Oct 28, 2015 2026 2088 2003 2062 0 +29.41(+1.45%)
Oct 27, 2015 2034 2049 2024 2032 0 -13.95(-0.68%)
Oct 26, 2015 2044 2055 2036 2046 0 +0.52(+0.03%)
Oct 23, 2015 2025 2049 2019 2046 0 +29.68(+1.47%)
Oct 22, 2015 2002 2028 1999 2016 0 +23.73(+1.19%)
Oct 21, 2015 2006 2013 1986 1992 0 -10.24(-0.51%)
Oct 20, 2015 1992 2008 1974 2003 0 +12.71(+0.64%)
Oct 19, 2015 1990 2000 1979 1990 0 -5.82(-0.29%)
Oct 16, 2015 1994 2005 1984 1996 0 +9.19(+0.46%)
Oct 15, 2015 1971 1989 1957 1987 0 +30.03(+1.53%)
Oct 14, 2015 1976 1979 1952 1957 0 -21.71(-1.10%)
Oct 13, 2015 1979 1996 1974 1978 0 -9.84(-0.49%)
Oct 12, 2015 1985 1994 1979 1988 0 +2.97(+0.15%)
Oct 09, 2015 1992 2005 1975 1985 0 -6.01(-0.30%)
Oct 08, 2015 1971 1997 1968 1991 0 +15.57(+0.79%)
Oct 07, 2015 1966 1983 1941 1976 0 +22.05(+1.13%)
Oct 06, 2015 1949 1963 1943 1954 0 +2.05(+0.11%)
Oct 05, 2015 1932 1959 1926 1952 0 +29.53(+1.54%)
Oct 02, 2015 1885 1924 1876 1922 0 +4.39(+0.23%)
Oct 01, 2015 1917 1931 1900 1918 0 +0.34(+0.02%)
Sep 30, 2015 1917 1930 1902 1917 0 +18.75(+0.99%)
Sep 29, 2015 1882 1902 1873 1898 0 +19.32(+1.03%)
Sep 28, 2015 1895 1902 1873 1879 0 -30.21(-1.58%)
Sep 25, 2015 1914 1926 1900 1909 0 +14.15(+0.75%)
Sep 24, 2015 1876 1900 1873 1895 0 +2.47(+0.13%)
Sep 23, 2015 1885 1899 1876 1893 0 +10.03(+0.53%)
Sep 22, 2015 1880 1891 1870 1883 0 -20.76(-1.09%)
Sep 21, 2015 1897 1916 1891 1903 0 +15.25(+0.81%)
Sep 18, 2015 1890 1905 1880 1888 0 -28.93(-1.51%)
Sep 17, 2015 1942 1951 1912 1917 0 -23.23(-1.20%)
Sep 16, 2015 1938 1948 1927 1940 0 +1.53(+0.08%)
Sep 15, 2015 1924 1945 1915 1939 0 +24.61(+1.29%)
Sep 14, 2015 1924 1928 1909 1914 0 -10.74(-0.56%)
Sep 11, 2015 1905 1927 1903 1925 0 +12.47(+0.65%)
Sep 10, 2015 1908 1924 1893 1913 0 +20.73(+1.10%)
Sep 09, 2015 1934 1940 1888 1892 0 -17.73(-0.93%)
Sep 08, 2015 1902 1912 1892 1910 0 +36.91(+1.97%)
Sep 04, 2015 1873 1873 1873 1873 0 -30.93(-1.62%)
Sep 03, 2015 1905 1921 1896 1904 0 +3.08(+0.16%)
Sep 02, 2015 1899 1905 1875 1900 0 +24.05(+1.28%)
Sep 01, 2015 1889 1907 1869 1876 0 -57.08(-2.95%)
Aug 31, 2015 1922 1943 1915 1934 0 -3.74(-0.19%)
Aug 28, 2015 1930 1944 1920 1937 0 -3.03(-0.16%)
Aug 27, 2015 1919 1945 1902 1940 0 +45.39(+2.40%)
Aug 26, 2015 1886 1900 1857 1895 0 +51.21(+2.78%)
Aug 25, 2015 1913 1917 1842 1844 0 -17.98(-0.97%)
Aug 24, 2015 1855 1925 1743 1862 0 -85.69(-4.40%)
Aug 21, 2015 1987 1998 1945 1947 0 -58.85(-2.93%)
Aug 20, 2015 2040 2046 2005 2006 0 -49.86(-2.43%)
Aug 19, 2015 2074 2082 2047 2056 0 -37.61(-1.80%)
Aug 18, 2015 2089 2099 2086 2094 0 +1.11(+0.05%)
Aug 17, 2015 2078 2094 2065 2093 0 -3.85(-0.18%)
Aug 14, 2015 2085 2103 2080 2096 0 +13.08(+0.63%)
Aug 13, 2015 2078 2097 2073 2083 0 +6.25(+0.30%)
Aug 12, 2015 2069 2082 2045 2077 0 -4.48(-0.22%)
Aug 11, 2015 2076 2095 2066 2082 0 -15.59(-0.74%)
Aug 10, 2015 2079 2102 2075 2097 0 +32.93(+1.60%)
Aug 07, 2015 2056 2069 2046 2064 0 +5.75(+0.28%)
Aug 06, 2015 2067 2076 2050 2058 0 -8.19(-0.40%)
Aug 05, 2015 2071 2086 2061 2067 0 +5.04(+0.24%)
Aug 04, 2015 2065 2079 2057 2062 0 -3.71(-0.18%)
Aug 03, 2015 2064 2071 2046 2065 0 +2.64(+0.13%)
Jul 31, 2015 2068 2074 2056 2063 0 -2.99(-0.14%)
Jul 30, 2015 2078 2093 2055 2066 0 -21.04(-1.01%)
Jul 29, 2015 2036 2096 2030 2087 0 +53.40(+2.63%)
Jul 28, 2015 2029 2043 2011 2033 0 +13.52(+0.67%)
Jul 27, 2015 2019 2028 2008 2020 0 -15.28(-0.75%)
Jul 24, 2015 2025 2055 2017 2035 0 +83.28(+4.27%)
Jul 23, 2015 1959 1965 1945 1952 0 -5.39(-0.28%)
Jul 22, 2015 1954 1971 1949 1957 0 +3.11(+0.16%)
Jul 21, 2015 1952 1966 1944 1954 0 +5.20(+0.27%)
Jul 20, 2015 1955 1963 1937 1949 0 -2.31(-0.12%)
Jul 17, 2015 1967 1969 1938 1951 0 -18.11(-0.92%)
Jul 16, 2015 1967 1976 1958 1969 0 +12.71(+0.65%)
Jul 15, 2015 1949 1959 1940 1957 0 +11.59(+0.60%)
Jul 14, 2015 1938 1953 1932 1945 0 +3.09(+0.16%)
Jul 13, 2015 1926 1950 1919 1942 0 +3.38(+0.17%)
Jul 10, 2015 1930 1942 1923 1939 0 +31.83(+1.67%)
Jul 09, 2015 1920 1926 1901 1907 0 +11.25(+0.59%)
Jul 08, 2015 1921 1925 1889 1895 0 -42.89(-2.21%)
Jul 07, 2015 1929 1940 1902 1938 0 +9.42(+0.49%)
Jul 06, 2015 1916 1942 1912 1929 0 -9.31(-0.48%)
Jul 02, 2015 1938 1938 1938 1938 0 -14.85(-0.76%)
Jul 01, 2015 1967 1972 1942 1953 0 +12.68(+0.65%)
Jun 30, 2015 1942 1956 1926 1940 0 +15.98(+0.83%)
Jun 29, 2015 1967 1974 1923 1924 0 -65.22(-3.28%)
Jun 26, 2015 1980 1995 1969 1990 0 +13.18(+0.67%)
Jun 25, 2015 1978 1995 1968 1976 0 +11.25(+0.57%)
Jun 24, 2015 1975 1982 1964 1965 0 -15.13(-0.76%)
Jun 23, 2015 1980 1985 1966 1980 0 +5.81(+0.29%)
Jun 22, 2015 1976 1983 1966 1975 0 +10.76(+0.55%)
Jun 19, 2015 1970 1979 1960 1964 0 -12.12(-0.61%)
Jun 18, 2015 1964 1982 1960 1976 0 +17.69(+0.90%)
Jun 17, 2015 1969 1978 1955 1958 0 -4.14(-0.21%)
Jun 16, 2015 1943 1969 1940 1962 0 +14.79(+0.76%)
Jun 15, 2015 1944 1959 1937 1948 0 -15.36(-0.78%)
Jun 12, 2015 1955 1971 1950 1963 0 -8.71(-0.44%)
Jun 11, 2015 1964 1980 1960 1972 0 +9.64(+0.49%)
Jun 10, 2015 1940 1970 1937 1962 0 +31.65(+1.64%)
Jun 09, 2015 1925 1939 1918 1930 0 +3.90(+0.20%)
Jun 08, 2015 1931 1943 1926 1926 0 -8.09(-0.42%)
Jun 05, 2015 1940 1946 1927 1935 0 +1.69(+0.09%)
Jun 04, 2015 1935 1951 1930 1933 0 -14.07(-0.72%)
Jun 03, 2015 1938 1956 1934 1947 0 +12.71(+0.66%)
Jun 02, 2015 1922 1946 1919 1934 0 +12.16(+0.63%)
Jun 01, 2015 1927 1939 1918 1922 0 -3.80(-0.20%)
May 29, 2015 1938 1943 1919 1926 0 -11.14(-0.58%)
May 28, 2015 1928 1939 1919 1937 0 +3.39(+0.18%)
May 27, 2015 1918 1943 1914 1934 0 +22.43(+1.17%)
May 26, 2015 1931 1934 1908 1911 0 -25.96(-1.34%)
May 22, 2015 1937 1937 1937 1937 0 -4.55(-0.23%)
May 21, 2015 1968 1979 1937 1942 0 -34.66(-1.75%)
May 20, 2015 1966 1987 1955 1976 0 +8.82(+0.45%)
May 19, 2015 1964 1977 1955 1967 0 +7.16(+0.37%)
May 18, 2015 1938 1965 1937 1960 0 +14.94(+0.77%)
May 15, 2015 1953 1960 1934 1945 0 -7.19(-0.37%)
May 14, 2015 1953 1961 1943 1953 0 +8.56(+0.44%)
May 13, 2015 1935 1952 1932 1944 0 +6.67(+0.34%)
May 12, 2015 1947 1953 1934 1937 0 -15.26(-0.78%)
May 11, 2015 1953 1967 1947 1953 0 -3.39(-0.17%)
May 08, 2015 1954 1965 1940 1956 0 +10.89(+0.56%)
May 07, 2015 1940 1960 1931 1945 0 +6.01(+0.31%)
May 06, 2015 1944 1959 1920 1939 0 +2.00(+0.10%)
May 05, 2015 1929 1952 1923 1937 0 +3.63(+0.19%)
May 04, 2015 1924 1940 1923 1933 0 +15.43(+0.80%)
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.