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 (%)
Nov 30, 2015 2133 2143 2119 2129 0 -2.66(-0.12%)
Nov 27, 2015 2129 2140 2122 2132 0 +8.12(+0.38%)
Nov 25, 2015 2124 2124 2124 2124 0 -7.97(-0.37%)
Nov 24, 2015 2120 2138 2115 2132 0 -2.37(-0.11%)
Nov 23, 2015 2134 2142 2132 2134 0 -9.73(-0.45%)
Nov 20, 2015 2135 2157 2128 2144 0 +12.89(+0.60%)
Nov 19, 2015 2124 2136 2113 2131 0 +7.47(+0.35%)
Nov 18, 2015 2094 2126 2087 2123 0 +35.76(+1.71%)
Nov 17, 2015 2094 2109 2080 2088 0 -2.00(-0.10%)
Nov 16, 2015 2057 2090 2047 2090 0 +21.37(+1.03%)
Nov 13, 2015 2071 2084 2060 2068 0 -4.97(-0.24%)
Nov 12, 2015 2086 2103 2072 2073 0 -32.83(-1.56%)
Nov 11, 2015 2111 2117 2098 2106 0 -1.02(-0.05%)
Nov 10, 2015 2079 2115 2077 2107 0 +24.10(+1.16%)
Nov 09, 2015 2102 2104 2072 2083 0 -19.28(-0.92%)
Nov 06, 2015 2096 2119 2082 2102 0 +21.09(+1.01%)
Nov 05, 2015 2076 2091 2069 2081 0 +6.12(+0.29%)
Nov 04, 2015 2078 2087 2067 2075 0 -2.60(-0.13%)
Nov 03, 2015 2081 2092 2069 2078 0 -11.78(-0.56%)
Nov 02, 2015 2066 2093 2065 2089 0 +27.01(+1.31%)
Oct 30, 2015 2078 2086 2060 2062 0 -15.47(-0.74%)
Oct 29, 2015 2073 2084 2051 2078 0 +16.08(+0.78%)
Oct 28, 2015 2026 2088 2003 2062 0 +29.41(+1.45%)
Oct 27, 2015 2034 2049 2024 2032 0 -13.95(-0.68%)
Oct 26, 2015 2044 2055 2036 2046 0 +0.52(+0.03%)
Oct 23, 2015 2025 2049 2019 2046 0 +29.68(+1.47%)
Oct 22, 2015 2002 2028 1999 2016 0 +23.73(+1.19%)
Oct 21, 2015 2006 2013 1986 1992 0 -10.24(-0.51%)
Oct 20, 2015 1992 2008 1974 2003 0 +12.71(+0.64%)
Oct 19, 2015 1990 2000 1979 1990 0 -5.82(-0.29%)
Oct 16, 2015 1994 2005 1984 1996 0 +9.19(+0.46%)
Oct 15, 2015 1971 1989 1957 1987 0 +30.03(+1.53%)
Oct 14, 2015 1976 1979 1952 1957 0 -21.71(-1.10%)
Oct 13, 2015 1979 1996 1974 1978 0 -9.84(-0.49%)
Oct 12, 2015 1985 1994 1979 1988 0 +2.97(+0.15%)
Oct 09, 2015 1992 2005 1975 1985 0 -6.01(-0.30%)
Oct 08, 2015 1971 1997 1968 1991 0 +15.57(+0.79%)
Oct 07, 2015 1966 1983 1941 1976 0 +22.05(+1.13%)
Oct 06, 2015 1949 1963 1943 1954 0 +2.05(+0.11%)
Oct 05, 2015 1932 1959 1926 1952 0 +29.53(+1.54%)
Oct 02, 2015 1885 1924 1876 1922 0 +4.39(+0.23%)
Oct 01, 2015 1917 1931 1900 1918 0 +0.34(+0.02%)
Sep 30, 2015 1917 1930 1902 1917 0 +18.75(+0.99%)
Sep 29, 2015 1882 1902 1873 1898 0 +19.32(+1.03%)
Sep 28, 2015 1895 1902 1873 1879 0 -30.21(-1.58%)
Sep 25, 2015 1914 1926 1900 1909 0 +14.15(+0.75%)
Sep 24, 2015 1876 1900 1873 1895 0 +2.47(+0.13%)
Sep 23, 2015 1885 1899 1876 1893 0 +10.03(+0.53%)
Sep 22, 2015 1880 1891 1870 1883 0 -20.76(-1.09%)
Sep 21, 2015 1897 1916 1891 1903 0 +15.25(+0.81%)
Sep 18, 2015 1890 1905 1880 1888 0 -28.93(-1.51%)
Sep 17, 2015 1942 1951 1912 1917 0 -23.23(-1.20%)
Sep 16, 2015 1938 1948 1927 1940 0 +1.53(+0.08%)
Sep 15, 2015 1924 1945 1915 1939 0 +24.61(+1.29%)
Sep 14, 2015 1924 1928 1909 1914 0 -10.74(-0.56%)
Sep 11, 2015 1905 1927 1903 1925 0 +12.47(+0.65%)
Sep 10, 2015 1908 1924 1893 1913 0 +20.73(+1.10%)
Sep 09, 2015 1934 1940 1888 1892 0 -17.73(-0.93%)
Sep 08, 2015 1902 1912 1892 1910 0 +36.91(+1.97%)
Sep 04, 2015 1873 1873 1873 1873 0 -30.93(-1.62%)
Sep 03, 2015 1905 1921 1896 1904 0 +3.08(+0.16%)
Sep 02, 2015 1899 1905 1875 1900 0 +24.05(+1.28%)
Sep 01, 2015 1889 1907 1869 1876 0 -57.08(-2.95%)
Aug 31, 2015 1922 1943 1915 1934 0 -3.74(-0.19%)
Aug 28, 2015 1930 1944 1920 1937 0 -3.03(-0.16%)
Aug 27, 2015 1919 1945 1902 1940 0 +45.39(+2.40%)
Aug 26, 2015 1886 1900 1857 1895 0 +51.21(+2.78%)
Aug 25, 2015 1913 1917 1842 1844 0 -17.98(-0.97%)
Aug 24, 2015 1855 1925 1743 1862 0 -85.69(-4.40%)
Aug 21, 2015 1987 1998 1945 1947 0 -58.85(-2.93%)
Aug 20, 2015 2040 2046 2005 2006 0 -49.86(-2.43%)
Aug 19, 2015 2074 2082 2047 2056 0 -37.61(-1.80%)
Aug 18, 2015 2089 2099 2086 2094 0 +1.11(+0.05%)
Aug 17, 2015 2078 2094 2065 2093 0 -3.85(-0.18%)
Aug 14, 2015 2085 2103 2080 2096 0 +13.08(+0.63%)
Aug 13, 2015 2078 2097 2073 2083 0 +6.25(+0.30%)
Aug 12, 2015 2069 2082 2045 2077 0 -4.48(-0.22%)
Aug 11, 2015 2076 2095 2066 2082 0 -15.59(-0.74%)
Aug 10, 2015 2079 2102 2075 2097 0 +32.93(+1.60%)
Aug 07, 2015 2056 2069 2046 2064 0 +5.75(+0.28%)
Aug 06, 2015 2067 2076 2050 2058 0 -8.19(-0.40%)
Aug 05, 2015 2071 2086 2061 2067 0 +5.04(+0.24%)
Aug 04, 2015 2065 2079 2057 2062 0 -3.71(-0.18%)
Aug 03, 2015 2064 2071 2046 2065 0 +2.64(+0.13%)
Jul 31, 2015 2068 2074 2056 2063 0 -2.99(-0.14%)
Jul 30, 2015 2078 2093 2055 2066 0 -21.04(-1.01%)
Jul 29, 2015 2036 2096 2030 2087 0 +53.40(+2.63%)
Jul 28, 2015 2029 2043 2011 2033 0 +13.52(+0.67%)
Jul 27, 2015 2019 2028 2008 2020 0 -15.28(-0.75%)
Jul 24, 2015 2025 2055 2017 2035 0 +83.28(+4.27%)
Jul 23, 2015 1959 1965 1945 1952 0 -5.39(-0.28%)
Jul 22, 2015 1954 1971 1949 1957 0 +3.11(+0.16%)
Jul 21, 2015 1952 1966 1944 1954 0 +5.20(+0.27%)
Jul 20, 2015 1955 1963 1937 1949 0 -2.31(-0.12%)
Jul 17, 2015 1967 1969 1938 1951 0 -18.11(-0.92%)
Jul 16, 2015 1967 1976 1958 1969 0 +12.71(+0.65%)
Jul 15, 2015 1949 1959 1940 1957 0 +11.59(+0.60%)
Jul 14, 2015 1938 1953 1932 1945 0 +3.09(+0.16%)
Jul 13, 2015 1926 1950 1919 1942 0 +3.38(+0.17%)
Jul 10, 2015 1930 1942 1923 1939 0 +31.83(+1.67%)
Jul 09, 2015 1920 1926 1901 1907 0 +11.25(+0.59%)
Jul 08, 2015 1921 1925 1889 1895 0 -42.89(-2.21%)
Jul 07, 2015 1929 1940 1902 1938 0 +9.42(+0.49%)
Jul 06, 2015 1916 1942 1912 1929 0 -9.31(-0.48%)
Jul 02, 2015 1938 1938 1938 1938 0 -14.85(-0.76%)
Jul 01, 2015 1967 1972 1942 1953 0 +12.68(+0.65%)
Jun 30, 2015 1942 1956 1926 1940 0 +15.98(+0.83%)
Jun 29, 2015 1967 1974 1923 1924 0 -65.22(-3.28%)
Jun 26, 2015 1980 1995 1969 1990 0 +13.18(+0.67%)
Jun 25, 2015 1978 1995 1968 1976 0 +11.25(+0.57%)
Jun 24, 2015 1975 1982 1964 1965 0 -15.13(-0.76%)
Jun 23, 2015 1980 1985 1966 1980 0 +5.81(+0.29%)
Jun 22, 2015 1976 1983 1966 1975 0 +10.76(+0.55%)
Jun 19, 2015 1970 1979 1960 1964 0 -12.12(-0.61%)
Jun 18, 2015 1964 1982 1960 1976 0 +17.69(+0.90%)
Jun 17, 2015 1969 1978 1955 1958 0 -4.14(-0.21%)
Jun 16, 2015 1943 1969 1940 1962 0 +14.79(+0.76%)
Jun 15, 2015 1944 1959 1937 1948 0 -15.36(-0.78%)
Jun 12, 2015 1955 1971 1950 1963 0 -8.71(-0.44%)
Jun 11, 2015 1964 1980 1960 1972 0 +9.64(+0.49%)
Jun 10, 2015 1940 1970 1937 1962 0 +31.65(+1.64%)
Jun 09, 2015 1925 1939 1918 1930 0 +3.90(+0.20%)
Jun 08, 2015 1931 1943 1926 1926 0 -8.09(-0.42%)
Jun 05, 2015 1940 1946 1927 1935 0 +1.69(+0.09%)
Jun 04, 2015 1935 1951 1930 1933 0 -14.07(-0.72%)
Jun 03, 2015 1938 1956 1934 1947 0 +12.71(+0.66%)
Jun 02, 2015 1922 1946 1919 1934 0 +12.16(+0.63%)
Jun 01, 2015 1927 1939 1918 1922 0 -3.80(-0.20%)
May 29, 2015 1938 1943 1919 1926 0 -11.14(-0.58%)
May 28, 2015 1928 1939 1919 1937 0 +3.39(+0.18%)
May 27, 2015 1918 1943 1914 1934 0 +22.43(+1.17%)
May 26, 2015 1931 1934 1908 1911 0 -25.96(-1.34%)
May 22, 2015 1937 1937 1937 1937 0 -4.55(-0.23%)
May 21, 2015 1968 1979 1937 1942 0 -34.66(-1.75%)
May 20, 2015 1966 1987 1955 1976 0 +8.82(+0.45%)
May 19, 2015 1964 1977 1955 1967 0 +7.16(+0.37%)
May 18, 2015 1938 1965 1937 1960 0 +14.94(+0.77%)
May 15, 2015 1953 1960 1934 1945 0 -7.19(-0.37%)
May 14, 2015 1953 1961 1943 1953 0 +8.56(+0.44%)
May 13, 2015 1935 1952 1932 1944 0 +6.67(+0.34%)
May 12, 2015 1947 1953 1934 1937 0 -15.26(-0.78%)
May 11, 2015 1953 1967 1947 1953 0 -3.39(-0.17%)
May 08, 2015 1954 1965 1940 1956 0 +10.89(+0.56%)
May 07, 2015 1940 1960 1931 1945 0 +6.01(+0.31%)
May 06, 2015 1944 1959 1920 1939 0 +2.00(+0.10%)
May 05, 2015 1929 1952 1923 1937 0 +3.63(+0.19%)
May 04, 2015 1924 1940 1923 1933 0 +15.43(+0.80%)
May 01, 2015 1924 1933 1907 1918 0 +5.81(+0.30%)
Apr 30, 2015 1928 1948 1908 1912 0 -20.01(-1.04%)
Apr 29, 2015 1912 1946 1889 1932 0 -3.65(-0.19%)
Apr 28, 2015 1917 1940 1910 1936 0 +16.68(+0.87%)
Apr 27, 2015 1931 1939 1916 1919 0 -8.05(-0.42%)
Apr 24, 2015 1926 1934 1914 1927 0 +5.54(+0.29%)
Apr 23, 2015 1913 1929 1907 1922 0 +1.56(+0.08%)
Apr 22, 2015 1914 1924 1898 1920 0 +9.64(+0.50%)
Apr 21, 2015 1932 1938 1899 1911 0 -16.67(-0.86%)
Apr 20, 2015 1924 1936 1919 1927 0 +11.81(+0.62%)
Apr 17, 2015 1924 1927 1904 1915 0 -20.06(-1.04%)
Apr 16, 2015 1939 1945 1927 1935 0 -5.85(-0.30%)
Apr 15, 2015 1936 1952 1931 1941 0 +7.76(+0.40%)
Apr 14, 2015 1932 1946 1922 1934 0 -1.32(-0.07%)
Apr 13, 2015 1930 1949 1926 1935 0 -0.10(-0.01%)
Apr 10, 2015 1934 1939 1924 1935 0 +1.01(+0.05%)
Apr 09, 2015 1923 1941 1915 1934 0 +10.78(+0.56%)
Apr 08, 2015 1915 1928 1907 1923 0 +12.20(+0.64%)
Apr 07, 2015 1923 1930 1909 1911 0 -8.69(-0.45%)
Apr 06, 2015 1896 1932 1895 1920 0 +7.24(+0.38%)
Apr 02, 2015 1912 1912 1912 1912 0 +5.18(+0.27%)
Apr 01, 2015 1914 1920 1897 1907 0 -11.81(-0.62%)
Mar 31, 2015 1911 1927 1904 1919 0 -3.46(-0.18%)
Mar 30, 2015 1907 1929 1905 1922 0 +21.75(+1.14%)
Mar 27, 2015 1901 1906 1886 1901 0 -1.94(-0.10%)
Mar 26, 2015 1893 1909 1884 1903 0 +5.17(+0.27%)
Mar 25, 2015 1908 1915 1894 1898 0 -11.68(-0.61%)
Mar 24, 2015 1919 1928 1907 1909 0 -11.90(-0.62%)
Mar 23, 2015 1925 1945 1920 1921 0 -2.03(-0.11%)
Mar 20, 2015 1904 1930 1897 1923 0 +27.08(+1.43%)
Mar 19, 2015 1908 1911 1878 1896 0 -16.87(-0.88%)
Mar 18, 2015 1895 1928 1884 1913 0 +12.68(+0.67%)
Mar 17, 2015 1890 1906 1886 1900 0 -2.87(-0.15%)
Mar 16, 2015 1884 1911 1881 1903 0 +26.36(+1.40%)
Mar 13, 2015 1888 1897 1860 1877 0 -15.64(-0.83%)
Mar 12, 2015 1869 1894 1866 1892 0 +35.18(+1.89%)
Mar 11, 2015 1853 1865 1845 1857 0 +10.23(+0.55%)
Mar 10, 2015 1871 1880 1845 1847 0 -40.09(-2.12%)
Mar 09, 2015 1889 1896 1880 1887 0 +1.04(+0.06%)
Mar 06, 2015 1892 1920 1877 1886 0 -5.10(-0.27%)
Mar 05, 2015 1883 1897 1873 1891 0 +13.67(+0.73%)
Mar 04, 2015 1877 1885 1872 1877 0 -3.93(-0.21%)
Mar 03, 2015 1881 1891 1879 1881 0 -9.29(-0.49%)
Mar 02, 2015 1878 1895 1870 1891 0 +11.71(+0.62%)
Feb 27, 2015 1879 1897 1871 1879 0 +0.23(+0.01%)
Feb 26, 2015 1875 1885 1866 1879 0 +1.88(+0.10%)
Feb 25, 2015 1879 1886 1868 1877 0 -2.92(-0.16%)
Feb 24, 2015 1858 1885 1855 1880 0 +20.44(+1.10%)
Feb 23, 2015 1874 1875 1852 1859 0 -21.42(-1.14%)
Feb 20, 2015 1865 1885 1846 1881 0 +4.04(+0.22%)
Feb 19, 2015 1869 1885 1860 1877 0 -0.06(-0.00%)
Feb 18, 2015 1889 1896 1872 1877 0 -19.86(-1.05%)
Feb 17, 2015 1891 1911 1881 1897 0 -0.61(-0.03%)
Feb 13, 2015 1897 1897 1897 1897 0 -2.77(-0.15%)
Feb 12, 2015 1893 1909 1886 1900 0 +2.18(+0.11%)
Feb 11, 2015 1882 1904 1878 1898 0 +14.86(+0.79%)
Feb 10, 2015 1881 1890 1867 1883 0 +7.99(+0.43%)
Feb 09, 2015 1870 1886 1863 1875 0 -6.69(-0.36%)
Feb 06, 2015 1875 1895 1867 1882 0 +15.44(+0.83%)
Feb 05, 2015 1844 1869 1840 1866 0 +15.07(+0.81%)
Feb 04, 2015 1845 1875 1836 1851 0 +23.21(+1.27%)
Feb 03, 2015 1808 1830 1802 1828 0 +33.74(+1.88%)
Feb 02, 2015 1756 1798 1749 1794 0 +36.08(+2.05%)
Jan 30, 2015 1763 1791 1750 1758 0 -23.18(-1.30%)
Jan 29, 2015 1771 1787 1757 1781 0 +12.47(+0.70%)
Jan 28, 2015 1814 1819 1767 1769 0 -36.89(-2.04%)
Jan 27, 2015 1803 1816 1792 1806 0 -16.18(-0.89%)
Jan 26, 2015 1808 1828 1799 1822 0 +9.51(+0.52%)
Jan 23, 2015 1826 1830 1810 1812 0 -15.32(-0.84%)
Jan 22, 2015 1808 1831 1798 1828 0 +36.66(+2.05%)
Jan 21, 2015 1779 1795 1768 1791 0 +4.95(+0.28%)
Jan 20, 2015 1801 1810 1772 1786 0 -9.98(-0.56%)
Jan 16, 2015 1770 1798 1767 1796 0 +23.53(+1.33%)
Jan 15, 2015 1773 1803 1770 1773 0 -13.36(-0.75%)
Jan 14, 2015 1778 1798 1766 1786 0 -17.53(-0.97%)
Jan 13, 2015 1803 1803 1803 1803 0 -10.30(-0.57%)
Jan 12, 2015 1827 1833 1803 1814 0 -13.01(-0.71%)
Jan 09, 2015 1865 1869 1824 1827 0 -35.20(-1.89%)
Jan 08, 2015 1855 1873 1847 1862 0 +22.05(+1.20%)
Jan 07, 2015 1842 1859 1828 1840 0 +12.78(+0.70%)
Jan 06, 2015 1850 1856 1822 1827 0 -25.28(-1.36%)
Jan 05, 2015 1884 1889 1844 1852 0 -48.49(-2.55%)
Jan 02, 2015 1917 1922 1888 1901 0 -5.17(-0.27%)
Dec 31, 2014 1906 1906 1906 1906 0 -29.63(-1.53%)
Dec 30, 2014 1926 1946 1920 1936 0 +1.25(+0.06%)
Dec 29, 2014 1929 1949 1922 1934 0 +3.49(+0.18%)
Dec 26, 2014 1933 1941 1929 1931 0 +0.74(+0.04%)
Dec 24, 2014 1930 1930 1930 1930 0 -1.64(-0.08%)
Dec 23, 2014 1923 1942 1917 1932 0 +12.03(+0.63%)
Dec 22, 2014 1916 1925 1904 1920 0 +8.21(+0.43%)
Dec 19, 2014 1884 1918 1880 1912 0 +29.87(+1.59%)
Dec 18, 2014 1862 1882 1852 1882 0 +42.99(+2.34%)
Dec 17, 2014 1809 1844 1805 1839 0 +37.04(+2.06%)
Dec 16, 2014 1802 1834 1801 1802 0 +8.67(+0.48%)
Dec 15, 2014 1813 1821 1783 1793 0 -14.22(-0.79%)
Dec 12, 2014 1839 1850 1805 1807 0 -48.35(-2.61%)
Dec 11, 2014 1850 1868 1846 1856 0 +9.28(+0.50%)
Dec 10, 2014 1861 1877 1845 1846 0 -20.59(-1.10%)
Dec 09, 2014 1849 1869 1843 1867 0 -5.04(-0.27%)
Dec 08, 2014 1859 1884 1853 1872 0 +12.04(+0.65%)
Dec 05, 2014 1855 1872 1848 1860 0 +10.50(+0.57%)
Dec 04, 2014 1855 1863 1837 1849 0 -7.16(-0.39%)
Dec 03, 2014 1853 1872 1839 1857 0 +3.56(+0.19%)
Dec 02, 2014 1842 1856 1838 1853 0 +14.15(+0.77%)
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.