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 28, 2019 1940 1955 1934 1950 0 +21.21(+1.10%)
Jun 27, 2019 1917 1940 1916 1929 0 +16.94(+0.89%)
Jun 26, 2019 1940 1947 1909 1912 0 -25.30(-1.31%)
Jun 25, 2019 1938 1950 1929 1937 0 +0.30(+0.02%)
Jun 24, 2019 1940 1952 1931 1937 0 -2.30(-0.12%)
Jun 21, 2019 1955 1965 1935 1939 0 -15.60(-0.80%)
Jun 20, 2019 1960 1963 1924 1955 0 +7.22(+0.37%)
Jun 19, 2019 1958 1969 1942 1948 0 -0.35(-0.02%)
Jun 18, 2019 1932 1964 1928 1948 0 +18.21(+0.94%)
Jun 17, 2019 1948 1957 1925 1930 0 -16.44(-0.84%)
Jun 14, 2019 1937 1953 1920 1946 0 +12.49(+0.65%)
Jun 13, 2019 1930 1943 1923 1934 0 +9.24(+0.48%)
Jun 12, 2019 1927 1939 1915 1924 0 -0.61(-0.03%)
Jun 11, 2019 1940 1949 1918 1925 0 -3.45(-0.18%)
Jun 10, 2019 1946 1954 1926 1928 0 -8.62(-0.45%)
Jun 07, 2019 1926 1948 1922 1937 0 +13.03(+0.68%)
Jun 06, 2019 1920 1932 1907 1924 0 +9.87(+0.52%)
Jun 05, 2019 1900 1923 1886 1914 0 +15.66(+0.82%)
Jun 04, 2019 1889 1905 1874 1898 0 +29.67(+1.59%)
Jun 03, 2019 1829 1871 1825 1869 0 +39.19(+2.14%)
May 31, 2019 1835 1848 1821 1830 0 -21.61(-1.17%)
May 30, 2019 1858 1875 1844 1851 0 -3.26(-0.18%)
May 29, 2019 1849 1857 1835 1854 0 +1.72(+0.09%)
May 28, 2019 1875 1887 1852 1853 0 -27.52(-1.46%)
May 24, 2019 1864 1885 1859 1880 0 +20.57(+1.11%)
May 23, 2019 1878 1880 1845 1860 0 -32.37(-1.71%)
May 22, 2019 1887 1901 1875 1892 0 -1.95(-0.10%)
May 21, 2019 1883 1907 1876 1894 0 +13.86(+0.74%)
May 20, 2019 1874 1890 1866 1880 0 +3.10(+0.17%)
May 17, 2019 1862 1893 1858 1877 0 -2.70(-0.14%)
May 16, 2019 1866 1895 1863 1880 0 +20.19(+1.09%)
May 15, 2019 1847 1870 1840 1860 0 -3.48(-0.19%)
May 14, 2019 1840 1875 1837 1863 0 +26.36(+1.44%)
May 13, 2019 1855 1864 1827 1837 0 -46.41(-2.46%)
May 10, 2019 1851 1887 1842 1883 0 +26.75(+1.44%)
May 09, 2019 1835 1861 1830 1856 0 +9.72(+0.53%)
May 08, 2019 1838 1865 1834 1847 0 +2.48(+0.13%)
May 07, 2019 1856 1873 1837 1844 0 -14.21(-0.76%)
May 06, 2019 1840 1866 1828 1858 0 -3.37(-0.18%)
May 03, 2019 1855 1869 1850 1862 0 +10.89(+0.59%)
May 02, 2019 1849 1868 1835 1851 0 +4.88(+0.26%)
May 01, 2019 1862 1879 1840 1846 0 -14.19(-0.76%)
Apr 30, 2019 1846 1862 1837 1860 0 +15.43(+0.84%)
Apr 29, 2019 1840 1857 1835 1845 0 +10.94(+0.60%)
Apr 26, 2019 1825 1846 1805 1834 0 +13.06(+0.72%)
Apr 25, 2019 1803 1826 1793 1821 0 +8.30(+0.46%)
Apr 24, 2019 1816 1827 1805 1812 0 -8.87(-0.49%)
Apr 23, 2019 1805 1834 1799 1821 0 +19.11(+1.06%)
Apr 22, 2019 1809 1822 1796 1802 0 -14.08(-0.78%)
Apr 18, 2019 1829 1841 1812 1816 0 -15.35(-0.84%)
Apr 17, 2019 1857 1861 1828 1832 0 -18.96(-1.02%)
Apr 16, 2019 1835 1854 1826 1851 0 +22.00(+1.20%)
Apr 15, 2019 1846 1858 1823 1829 0 -16.63(-0.90%)
Apr 12, 2019 1850 1859 1828 1845 0 +13.07(+0.71%)
Apr 11, 2019 1822 1842 1813 1832 0 +17.22(+0.95%)
Apr 10, 2019 1801 1818 1795 1815 0 +13.07(+0.73%)
Apr 09, 2019 1807 1812 1794 1802 0 -11.25(-0.62%)
Apr 08, 2019 1810 1820 1800 1813 0 +4.87(+0.27%)
Apr 05, 2019 1808 1816 1800 1808 0 +6.14(+0.34%)
Apr 04, 2019 1800 1813 1794 1802 0 +4.22(+0.23%)
Apr 03, 2019 1817 1822 1782 1798 0 -5.17(-0.29%)
Apr 02, 2019 1823 1829 1799 1803 0 -21.78(-1.19%)
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.