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, 2016 2187 2241 2178 2240 0 +58.50(+2.68%)
Jun 29, 2016 2158 2184 2146 2182 0 +36.36(+1.69%)
Jun 28, 2016 2129 2156 2111 2146 0 +48.26(+2.30%)
Jun 27, 2016 2144 2148 2091 2097 0 -73.59(-3.39%)
Jun 24, 2016 2170 2223 2153 2171 0 -106.64(-4.68%)
Jun 23, 2016 2270 2284 2259 2278 0 +33.71(+1.50%)
Jun 22, 2016 2240 2255 2235 2244 0 +7.86(+0.35%)
Jun 21, 2016 2225 2241 2215 2236 0 +19.31(+0.87%)
Jun 20, 2016 2220 2237 2214 2217 0 +27.23(+1.24%)
Jun 17, 2016 2188 2199 2178 2189 0 +0.49(+0.02%)
Jun 16, 2016 2154 2190 2144 2189 0 +18.63(+0.86%)
Jun 15, 2016 2182 2193 2168 2170 0 -5.11(-0.23%)
Jun 14, 2016 2178 2194 2168 2175 0 -6.80(-0.31%)
Jun 13, 2016 2191 2208 2180 2182 0 -19.39(-0.88%)
Jun 10, 2016 2206 2217 2194 2202 0 -28.41(-1.27%)
Jun 09, 2016 2232 2239 2214 2230 0 -14.29(-0.64%)
Jun 08, 2016 2229 2249 2224 2244 0 +13.80(+0.62%)
Jun 07, 2016 2233 2244 2221 2230 0 +1.19(+0.05%)
Jun 06, 2016 2225 2243 2210 2229 0 +12.00(+0.54%)
Jun 03, 2016 2222 2231 2200 2217 0 -26.03(-1.16%)
Jun 02, 2016 2234 2248 2225 2243 0 +2.42(+0.11%)
Jun 01, 2016 2229 2245 2211 2241 0 -4.62(-0.21%)
May 31, 2016 2253 2260 2227 2246 0 -2.31(-0.10%)
May 27, 2016 2248 2248 2248 2248 0 +17.59(+0.79%)
May 26, 2016 2255 2259 2227 2230 0 -19.45(-0.86%)
May 25, 2016 2252 2263 2243 2250 0 +8.11(+0.36%)
May 24, 2016 2213 2248 2213 2242 0 +37.11(+1.68%)
May 23, 2016 2205 2214 2195 2204 0 -7.62(-0.34%)
May 20, 2016 2209 2221 2199 2212 0 +9.20(+0.42%)
May 19, 2016 2208 2219 2181 2203 0 -13.47(-0.61%)
May 18, 2016 2187 2227 2182 2216 0 +29.32(+1.34%)
May 17, 2016 2199 2210 2176 2187 0 -13.27(-0.60%)
May 16, 2016 2185 2210 2181 2200 0 +9.36(+0.43%)
May 13, 2016 2198 2217 2185 2191 0 -11.40(-0.52%)
May 12, 2016 2204 2214 2185 2202 0 +12.50(+0.57%)
May 11, 2016 2192 2216 2184 2190 0 -13.86(-0.63%)
May 10, 2016 2179 2207 2174 2204 0 +22.29(+1.02%)
May 09, 2016 2183 2197 2173 2181 0 -8.44(-0.39%)
May 06, 2016 2173 2194 2164 2190 0 +6.05(+0.28%)
May 05, 2016 2180 2196 2173 2184 0 +3.48(+0.16%)
May 04, 2016 2183 2192 2165 2180 0 -16.04(-0.73%)
May 03, 2016 2191 2202 2173 2196 0 -11.05(-0.50%)
May 02, 2016 2190 2214 2181 2207 0 +9.96(+0.45%)
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%)
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.