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 (%)
May 31, 2016 2253 2260 2227 2246 0 -2.31(-0.10%)
May 27, 2016 2248 2248 2248 2248 0 +17.59(+0.79%)
May 26, 2016 2255 2259 2227 2230 0 -19.45(-0.86%)
May 25, 2016 2252 2263 2243 2250 0 +8.11(+0.36%)
May 24, 2016 2213 2248 2213 2242 0 +37.11(+1.68%)
May 23, 2016 2205 2214 2195 2204 0 -7.62(-0.34%)
May 20, 2016 2209 2221 2199 2212 0 +9.20(+0.42%)
May 19, 2016 2208 2219 2181 2203 0 -13.47(-0.61%)
May 18, 2016 2187 2227 2182 2216 0 +29.32(+1.34%)
May 17, 2016 2199 2210 2176 2187 0 -13.27(-0.60%)
May 16, 2016 2185 2210 2181 2200 0 +9.36(+0.43%)
May 13, 2016 2198 2217 2185 2191 0 -11.40(-0.52%)
May 12, 2016 2204 2214 2185 2202 0 +12.50(+0.57%)
May 11, 2016 2192 2216 2184 2190 0 -13.86(-0.63%)
May 10, 2016 2179 2207 2174 2204 0 +22.29(+1.02%)
May 09, 2016 2183 2197 2173 2181 0 -8.44(-0.39%)
May 06, 2016 2173 2194 2164 2190 0 +6.05(+0.28%)
May 05, 2016 2180 2196 2173 2184 0 +3.48(+0.16%)
May 04, 2016 2183 2192 2165 2180 0 -16.04(-0.73%)
May 03, 2016 2191 2202 2173 2196 0 -11.05(-0.50%)
May 02, 2016 2190 2214 2181 2207 0 +9.96(+0.45%)
Apr 29, 2016 2194 2208 2182 2197 0 -4.29(-0.19%)
Apr 28, 2016 2199 2228 2190 2202 0 -6.51(-0.29%)
Apr 27, 2016 2159 2216 2155 2208 0 +48.87(+2.26%)
Apr 26, 2016 2155 2178 2147 2159 0 +9.90(+0.46%)
Apr 25, 2016 2146 2156 2129 2150 0 -7.07(-0.33%)
Apr 22, 2016 2143 2165 2140 2157 0 +17.02(+0.80%)
Apr 21, 2016 2151 2166 2138 2140 0 -23.47(-1.09%)
Apr 20, 2016 2149 2171 2144 2163 0 +18.08(+0.84%)
Apr 19, 2016 2135 2149 2130 2145 0 +13.46(+0.63%)
Apr 18, 2016 2109 2134 2101 2131 0 +13.74(+0.65%)
Apr 15, 2016 2119 2129 2108 2118 0 -3.36(-0.16%)
Apr 14, 2016 2118 2138 2111 2121 0 +10.02(+0.47%)
Apr 13, 2016 2091 2113 2086 2111 0 +34.61(+1.67%)
Apr 12, 2016 2041 2079 2031 2076 0 +43.66(+2.15%)
Apr 11, 2016 2032 2054 2024 2033 0 +7.87(+0.39%)
Apr 08, 2016 2014 2035 2011 2025 0 +27.34(+1.37%)
Apr 07, 2016 2003 2020 1982 1998 0 -25.19(-1.25%)
Apr 06, 2016 2019 2033 2005 2023 0 +3.79(+0.19%)
Apr 05, 2016 2010 2036 2005 2019 0 -4.08(-0.20%)
Apr 04, 2016 2038 2042 2017 2023 0 -15.45(-0.76%)
Apr 01, 2016 2002 2041 1992 2039 0 +30.07(+1.50%)
Mar 31, 2016 2029 2038 2006 2008 0 -21.16(-1.04%)
Mar 30, 2016 2023 2054 2016 2030 0 +18.38(+0.91%)
Mar 29, 2016 2005 2018 1990 2011 0 -2.11(-0.10%)
Mar 28, 2016 2003 2023 1997 2013 0 +16.02(+0.80%)
Mar 24, 2016 1997 1997 1997 1997 0 -26.28(-1.30%)
Mar 23, 2016 2032 2040 2018 2024 0 -7.38(-0.36%)
Mar 22, 2016 2021 2045 2014 2031 0 -0.93(-0.05%)
Mar 21, 2016 2032 2047 2024 2032 0 -5.10(-0.25%)
Mar 18, 2016 2040 2052 2016 2037 0 +9.28(+0.46%)
Mar 17, 2016 2003 2040 1987 2028 0 +18.54(+0.92%)
Mar 16, 2016 1984 2019 1974 2009 0 +22.05(+1.11%)
Mar 15, 2016 1978 1992 1965 1987 0 -3.66(-0.18%)
Mar 14, 2016 1987 2008 1979 1991 0 -9.09(-0.45%)
Mar 11, 2016 1970 2004 1964 2000 0 +50.69(+2.60%)
Mar 10, 2016 1955 1969 1932 1949 0 -0.97(-0.05%)
Mar 09, 2016 1932 1960 1927 1950 0 +13.13(+0.68%)
Mar 08, 2016 1937 1957 1912 1937 0 -15.35(-0.79%)
Mar 07, 2016 1949 1963 1937 1952 0 -7.21(-0.37%)
Mar 04, 2016 1963 1971 1947 1960 0 +2.88(+0.15%)
Mar 03, 2016 1953 1966 1942 1957 0 -0.38(-0.02%)
Mar 02, 2016 1947 1963 1938 1957 0 +8.55(+0.44%)
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.