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 (%)
Dec 30, 2016 2355 2355 2355 2355 0 -4.08(-0.17%)
Dec 29, 2016 2363 2376 2357 2360 0 -3.32(-0.14%)
Dec 28, 2016 2383 2388 2360 2363 0 -22.48(-0.94%)
Dec 27, 2016 2379 2395 2373 2385 0 +8.22(+0.35%)
Dec 23, 2016 2377 2377 2377 2377 0 -5.14(-0.22%)
Dec 22, 2016 2375 2387 2360 2382 0 +2.84(+0.12%)
Dec 21, 2016 2368 2392 2364 2379 0 +10.49(+0.44%)
Dec 20, 2016 2366 2386 2353 2369 0 +10.23(+0.43%)
Dec 19, 2016 2341 2364 2328 2359 0 +14.13(+0.60%)
Dec 16, 2016 2359 2365 2333 2345 0 -11.32(-0.48%)
Dec 15, 2016 2357 2390 2342 2356 0 +2.60(+0.11%)
Dec 14, 2016 2347 2390 2336 2353 0 -6.35(-0.27%)
Dec 13, 2016 2344 2370 2333 2360 0 +24.43(+1.05%)
Dec 12, 2016 2335 2347 2318 2335 0 -5.11(-0.22%)
Dec 09, 2016 2341 2352 2303 2340 0 -22.44(-0.95%)
Dec 08, 2016 2352 2380 2343 2363 0 +22.49(+0.96%)
Dec 07, 2016 2310 2344 2304 2340 0 +30.86(+1.34%)
Dec 06, 2016 2308 2321 2290 2309 0 +4.87(+0.21%)
Dec 05, 2016 2305 2318 2289 2304 0 +12.47(+0.54%)
Dec 02, 2016 2333 2341 2285 2292 0 -52.83(-2.25%)
Dec 01, 2016 2361 2373 2329 2345 0 -7.48(-0.32%)
Nov 30, 2016 2372 2379 2347 2352 0 +5.58(+0.24%)
Nov 29, 2016 2346 2361 2340 2347 0 +5.77(+0.25%)
Nov 28, 2016 2351 2364 2334 2341 0 -27.10(-1.14%)
Nov 25, 2016 2367 2375 2356 2368 0 +1.18(+0.05%)
Nov 23, 2016 2367 2367 2367 2367 0 +16.79(+0.71%)
Nov 22, 2016 2366 2368 2339 2350 0 -9.29(-0.39%)
Nov 21, 2016 2384 2393 2350 2359 0 -17.98(-0.76%)
Nov 18, 2016 2376 2388 2362 2377 0 +1.22(+0.05%)
Nov 17, 2016 2352 2384 2347 2376 0 +24.66(+1.05%)
Nov 16, 2016 2361 2372 2345 2352 0 -22.47(-0.95%)
Nov 15, 2016 2352 2375 2335 2374 0 +13.66(+0.58%)
Nov 14, 2016 2355 2396 2342 2360 0 +16.29(+0.69%)
Nov 11, 2016 2342 2361 2323 2344 0 -9.26(-0.39%)
Nov 10, 2016 2327 2386 2312 2353 0 +49.73(+2.16%)
Nov 09, 2016 2258 2325 2228 2304 0 +73.21(+3.28%)
Nov 08, 2016 2218 2243 2210 2230 0 +11.35(+0.51%)
Nov 07, 2016 2218 2229 2210 2219 0 +32.71(+1.50%)
Nov 04, 2016 2204 2210 2182 2186 0 -14.91(-0.68%)
Nov 03, 2016 2190 2217 2185 2201 0 +22.11(+1.01%)
Nov 02, 2016 2176 2193 2167 2179 0 +0.85(+0.04%)
Nov 01, 2016 2203 2209 2159 2178 0 -14.59(-0.67%)
Oct 31, 2016 2191 2204 2186 2193 0 +12.43(+0.57%)
Oct 28, 2016 2238 2254 2171 2180 0 -50.07(-2.24%)
Oct 27, 2016 2244 2250 2213 2230 0 +13.29(+0.60%)
Oct 26, 2016 2205 2234 2196 2217 0 +2.25(+0.10%)
Oct 25, 2016 2233 2237 2205 2215 0 -17.06(-0.76%)
Oct 24, 2016 2231 2244 2221 2232 0 +11.64(+0.52%)
Oct 21, 2016 2217 2227 2201 2220 0 -16.07(-0.72%)
Oct 20, 2016 2247 2259 2228 2236 0 -18.80(-0.83%)
Oct 19, 2016 2267 2279 2251 2255 0 -19.66(-0.86%)
Oct 18, 2016 2297 2302 2270 2275 0 -5.19(-0.23%)
Oct 17, 2016 2288 2291 2276 2280 0 -5.15(-0.23%)
Oct 14, 2016 2290 2313 2282 2285 0 +14.87(+0.65%)
Oct 13, 2016 2284 2292 2256 2270 0 -34.00(-1.48%)
Oct 12, 2016 2287 2310 2285 2304 0 +19.17(+0.84%)
Oct 11, 2016 2297 2305 2275 2285 0 -15.53(-0.68%)
Oct 10, 2016 2299 2313 2294 2301 0 +12.07(+0.53%)
Oct 07, 2016 2289 2289 2281 2289 0 -17.77(-0.77%)
Oct 06, 2016 2310 2318 2290 2306 0 +2.00(+0.09%)
Oct 05, 2016 2293 2314 2290 2304 0 +19.77(+0.87%)
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.