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 (%)
Jul 31, 2020 1313 1333 1306 1329 0 +12.37(+0.94%)
Jul 30, 2020 1327 1336 1303 1317 0 -45.65(-3.35%)
Jul 29, 2020 1357 1373 1332 1363 0 +14.67(+1.09%)
Jul 28, 2020 1347 1363 1340 1348 0 -5.32(-0.39%)
Jul 27, 2020 1356 1364 1336 1353 0 -10.75(-0.79%)
Jul 24, 2020 1378 1384 1360 1364 0 -8.85(-0.64%)
Jul 23, 2020 1351 1383 1349 1373 0 +16.33(+1.20%)
Jul 22, 2020 1337 1363 1332 1357 0 +7.33(+0.54%)
Jul 21, 2020 1330 1363 1330 1349 0 +24.87(+1.88%)
Jul 20, 2020 1329 1336 1311 1324 0 -13.11(-0.98%)
Jul 17, 2020 1344 1349 1322 1338 0 -6.53(-0.49%)
Jul 16, 2020 1330 1365 1322 1344 0 +6.00(+0.45%)
Jul 15, 2020 1337 1348 1314 1338 0 +29.89(+2.28%)
Jul 14, 2020 1286 1312 1275 1308 0 +23.58(+1.84%)
Jul 13, 2020 1292 1306 1274 1285 0 +3.50(+0.27%)
Jul 10, 2020 1248 1283 1243 1281 0 +40.06(+3.23%)
Jul 09, 2020 1289 1293 1235 1241 0 -53.60(-4.14%)
Jul 08, 2020 1275 1301 1267 1295 0 +23.80(+1.87%)
Jul 07, 2020 1304 1314 1268 1271 0 -48.81(-3.70%)
Jul 06, 2020 1325 1340 1302 1320 0 +31.53(+2.45%)
Jul 02, 2020 1322 1340 1285 1288 0 -1.52(-0.12%)
Jul 01, 2020 1317 1327 1278 1290 0 -29.39(-2.23%)
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%)
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.