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, 2020 1283 1326 1281 1319 0 +27.63(+2.14%)
Jun 29, 2020 1282 1299 1264 1291 0 +28.18(+2.23%)
Jun 26, 2020 1283 1291 1247 1263 0 -38.46(-2.95%)
Jun 25, 2020 1267 1305 1254 1302 0 +23.75(+1.86%)
Jun 24, 2020 1312 1315 1272 1278 0 -50.96(-3.83%)
Jun 23, 2020 1354 1364 1325 1329 0 -2.03(-0.15%)
Jun 22, 2020 1330 1346 1313 1331 0 -6.54(-0.49%)
Jun 19, 2020 1389 1393 1325 1337 0 -21.20(-1.56%)
Jun 18, 2020 1333 1371 1324 1359 0 +11.41(+0.85%)
Jun 17, 2020 1377 1385 1346 1347 0 -26.91(-1.96%)
Jun 16, 2020 1424 1426 1352 1374 0 +14.23(+1.05%)
Jun 15, 2020 1301 1371 1288 1360 0 +11.40(+0.85%)
Jun 12, 2020 1368 1373 1310 1349 0 +40.29(+3.08%)
Jun 11, 2020 1361 1387 1306 1308 0 -131.23(-9.12%)
Jun 10, 2020 1476 1485 1433 1439 0 -47.06(-3.17%)
Jun 09, 2020 1491 1515 1472 1487 0 -52.94(-3.44%)
Jun 08, 2020 1508 1542 1497 1539 0 +62.76(+4.25%)
Jun 05, 2020 1510 1520 1462 1477 0 +54.04(+3.80%)
Jun 04, 2020 1379 1425 1359 1423 0 +36.51(+2.63%)
Jun 03, 2020 1372 1402 1365 1386 0 +49.00(+3.66%)
Jun 02, 2020 1346 1362 1328 1337 0 +4.29(+0.32%)
Jun 01, 2020 1311 1342 1302 1333 0 +22.97(+1.75%)
May 29, 2020 1305 1325 1286 1310 0 -13.77(-1.04%)
May 28, 2020 1357 1365 1311 1324 0 -21.98(-1.63%)
May 27, 2020 1374 1377 1325 1346 0 +34.19(+2.61%)
May 26, 2020 1315 1334 1290 1311 0 +52.75(+4.19%)
May 22, 2020 1266 1271 1244 1259 0 -6.69(-0.53%)
May 21, 2020 1252 1273 1247 1265 0 +7.22(+0.57%)
May 20, 2020 1239 1272 1231 1258 0 +36.56(+2.99%)
May 19, 2020 1240 1255 1212 1222 0 -33.60(-2.68%)
May 18, 2020 1242 1270 1232 1255 0 +74.21(+6.28%)
May 15, 2020 1152 1189 1135 1181 0 +13.64(+1.17%)
May 14, 2020 1122 1170 1086 1167 0 +23.95(+2.09%)
May 13, 2020 1196 1198 1134 1143 0 -65.73(-5.44%)
May 12, 2020 1272 1278 1209 1209 0 -57.32(-4.53%)
May 11, 2020 1273 1286 1244 1266 0 -26.57(-2.05%)
May 08, 2020 1300 1315 1261 1293 0 +19.01(+1.49%)
May 07, 2020 1252 1310 1247 1274 0 +42.01(+3.41%)
May 06, 2020 1294 1310 1230 1232 0 -60.25(-4.66%)
May 05, 2020 1290 1324 1287 1292 0 -12.78(-0.98%)
May 04, 2020 1307 1320 1273 1305 0 -19.79(-1.49%)
May 01, 2020 1326 1339 1304 1325 0 -37.07(-2.72%)
Apr 30, 2020 1362 1413 1345 1362 0 -59.20(-4.17%)
Apr 29, 2020 1425 1440 1397 1421 0 +44.08(+3.20%)
Apr 28, 2020 1398 1423 1371 1377 0 +24.73(+1.83%)
Apr 27, 2020 1313 1365 1313 1352 0 +43.32(+3.31%)
Apr 24, 2020 1282 1320 1267 1309 0 +43.36(+3.43%)
Apr 23, 2020 1288 1303 1262 1266 0 -11.72(-0.92%)
Apr 22, 2020 1283 1297 1257 1277 0 +27.67(+2.21%)
Apr 21, 2020 1257 1287 1242 1250 0 -49.70(-3.82%)
Apr 20, 2020 1285 1317 1264 1299 0 -20.09(-1.52%)
Apr 17, 2020 1306 1333 1288 1319 0 +59.36(+4.71%)
Apr 16, 2020 1278 1288 1247 1260 0 -22.53(-1.76%)
Apr 15, 2020 1306 1320 1268 1283 0 -79.50(-5.84%)
Apr 14, 2020 1374 1398 1341 1362 0 +15.97(+1.19%)
Apr 13, 2020 1372 1377 1315 1346 0 -26.89(-1.96%)
Apr 09, 2020 1373 1434 1341 1373 0 +29.50(+2.20%)
Apr 08, 2020 1291 1356 1279 1344 0 +65.57(+5.13%)
Apr 07, 2020 1335 1377 1275 1278 0 +11.43(+0.90%)
Apr 06, 2020 1254 1298 1224 1267 0 +87.49(+7.42%)
Apr 03, 2020 1150 1195 1145 1179 0 +13.82(+1.19%)
Apr 02, 2020 1162 1223 1141 1165 0 -9.31(-0.79%)
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.