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 (%)
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%)
May 01, 2015 1924 1933 1907 1918 0 +5.81(+0.30%)
Apr 30, 2015 1928 1948 1908 1912 0 -20.01(-1.04%)
Apr 29, 2015 1912 1946 1889 1932 0 -3.65(-0.19%)
Apr 28, 2015 1917 1940 1910 1936 0 +16.68(+0.87%)
Apr 27, 2015 1931 1939 1916 1919 0 -8.05(-0.42%)
Apr 24, 2015 1926 1934 1914 1927 0 +5.54(+0.29%)
Apr 23, 2015 1913 1929 1907 1922 0 +1.56(+0.08%)
Apr 22, 2015 1914 1924 1898 1920 0 +9.64(+0.50%)
Apr 21, 2015 1932 1938 1899 1911 0 -16.67(-0.86%)
Apr 20, 2015 1924 1936 1919 1927 0 +11.81(+0.62%)
Apr 17, 2015 1924 1927 1904 1915 0 -20.06(-1.04%)
Apr 16, 2015 1939 1945 1927 1935 0 -5.85(-0.30%)
Apr 15, 2015 1936 1952 1931 1941 0 +7.76(+0.40%)
Apr 14, 2015 1932 1946 1922 1934 0 -1.32(-0.07%)
Apr 13, 2015 1930 1949 1926 1935 0 -0.10(-0.01%)
Apr 10, 2015 1934 1939 1924 1935 0 +1.01(+0.05%)
Apr 09, 2015 1923 1941 1915 1934 0 +10.78(+0.56%)
Apr 08, 2015 1915 1928 1907 1923 0 +12.20(+0.64%)
Apr 07, 2015 1923 1930 1909 1911 0 -8.69(-0.45%)
Apr 06, 2015 1896 1932 1895 1920 0 +7.24(+0.38%)
Apr 02, 2015 1912 1912 1912 1912 0 +5.18(+0.27%)
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.