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 (%)
Sep 28, 2018 1836 1855 1823 1850 0 +3.99(+0.22%)
Sep 27, 2018 1847 1866 1839 1846 0 +1.62(+0.09%)
Sep 26, 2018 1860 1878 1832 1844 0 -13.19(-0.71%)
Sep 25, 2018 1872 1879 1853 1857 0 -5.75(-0.31%)
Sep 24, 2018 1884 1890 1857 1863 0 -20.13(-1.07%)
Sep 21, 2018 1874 1889 1864 1883 0 +14.74(+0.79%)
Sep 20, 2018 1867 1882 1862 1869 0 +9.79(+0.53%)
Sep 19, 2018 1847 1871 1843 1859 0 +17.90(+0.97%)
Sep 18, 2018 1813 1846 1802 1841 0 +33.62(+1.86%)
Sep 17, 2018 1820 1831 1804 1807 0 -8.88(-0.49%)
Sep 14, 2018 1794 1822 1789 1816 0 +25.19(+1.41%)
Sep 13, 2018 1770 1794 1768 1791 0 +25.48(+1.44%)
Sep 12, 2018 1779 1783 1759 1766 0 -18.41(-1.03%)
Sep 11, 2018 1780 1794 1766 1784 0 -4.44(-0.25%)
Sep 10, 2018 1807 1811 1780 1788 0 -15.56(-0.86%)
Sep 07, 2018 1809 1816 1796 1804 0 -1.36(-0.08%)
Sep 06, 2018 1818 1826 1798 1805 0 -11.34(-0.62%)
Sep 05, 2018 1799 1827 1796 1817 0 +16.35(+0.91%)
Sep 04, 2018 1787 1811 1775 1800 0 +7.32(+0.41%)
Aug 31, 2018 1793 1793 1793 1793 0 -2.60(-0.14%)
Aug 30, 2018 1804 1816 1787 1796 0 -8.48(-0.47%)
Aug 29, 2018 1803 1813 1786 1804 0 +4.64(+0.26%)
Aug 28, 2018 1814 1816 1793 1799 0 -9.45(-0.52%)
Aug 27, 2018 1803 1823 1797 1809 0 +15.54(+0.87%)
Aug 24, 2018 1785 1797 1779 1793 0 +11.34(+0.64%)
Aug 23, 2018 1801 1803 1778 1782 0 -15.82(-0.88%)
Aug 22, 2018 1808 1810 1792 1798 0 -13.59(-0.75%)
Aug 21, 2018 1799 1823 1792 1811 0 +7.92(+0.44%)
Aug 20, 2018 1804 1810 1796 1803 0 -1.05(-0.06%)
Aug 17, 2018 1799 1814 1793 1804 0 +3.46(+0.19%)
Aug 16, 2018 1804 1816 1792 1801 0 +9.70(+0.54%)
Aug 15, 2018 1790 1800 1779 1791 0 -10.68(-0.59%)
Aug 14, 2018 1789 1810 1788 1802 0 +14.70(+0.82%)
Aug 13, 2018 1789 1799 1776 1787 0 -3.93(-0.22%)
Aug 10, 2018 1794 1802 1772 1791 0 -16.67(-0.92%)
Aug 09, 2018 1817 1823 1801 1808 0 -10.86(-0.60%)
Aug 08, 2018 1808 1831 1802 1819 0 +8.87(+0.49%)
Aug 07, 2018 1815 1832 1804 1810 0 +3.19(+0.18%)
Aug 06, 2018 1816 1823 1796 1807 0 -9.45(-0.52%)
Aug 03, 2018 1805 1830 1795 1816 0 +9.00(+0.50%)
Aug 02, 2018 1828 1835 1792 1807 0 -57.78(-3.10%)
Aug 01, 2018 1874 1890 1858 1865 0 -8.55(-0.46%)
Jul 31, 2018 1885 1898 1858 1874 0 +12.20(+0.66%)
Jul 30, 2018 1856 1877 1850 1861 0 +6.86(+0.37%)
Jul 27, 2018 1852 1874 1834 1854 0 +36.62(+2.01%)
Jul 26, 2018 1797 1824 1794 1818 0 +29.72(+1.66%)
Jul 25, 2018 1790 1795 1763 1788 0 -1.69(-0.09%)
Jul 24, 2018 1785 1800 1779 1790 0 +6.35(+0.36%)
Jul 23, 2018 1762 1791 1758 1783 0 +17.18(+0.97%)
Jul 20, 2018 1754 1772 1746 1766 0 +5.07(+0.29%)
Jul 19, 2018 1780 1787 1756 1761 0 -22.50(-1.26%)
Jul 18, 2018 1771 1788 1765 1784 0 +11.24(+0.63%)
Jul 17, 2018 1771 1779 1761 1772 0 +2.51(+0.14%)
Jul 16, 2018 1765 1778 1756 1770 0 +8.77(+0.50%)
Jul 13, 2018 1753 1767 1744 1761 0 +3.83(+0.22%)
Jul 12, 2018 1763 1765 1742 1757 0 +0.51(+0.03%)
Jul 11, 2018 1776 1784 1745 1757 0 -29.21(-1.64%)
Jul 10, 2018 1800 1802 1776 1786 0 -8.55(-0.48%)
Jul 09, 2018 1771 1799 1762 1795 0 +30.71(+1.74%)
Jul 06, 2018 1757 1775 1747 1764 0 +0.07(+0.00%)
Jul 05, 2018 1765 1765 1739 1764 0 +4.72(+0.27%)
Jul 03, 2018 1759 1759 1759 1759 0 +5.71(+0.33%)
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.