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, 2018 1746 1762 1735 1748 0 -0.57(-0.03%)
Nov 29, 2018 1738 1760 1733 1748 0 -2.62(-0.15%)
Nov 28, 2018 1716 1755 1710 1751 0 +29.98(+1.74%)
Nov 27, 2018 1722 1737 1708 1721 0 -9.95(-0.57%)
Nov 26, 2018 1733 1748 1713 1731 0 +16.97(+0.99%)
Nov 23, 2018 1701 1731 1697 1714 0 -0.68(-0.04%)
Nov 21, 2018 1715 1715 1715 1715 0 +14.69(+0.86%)
Nov 20, 2018 1725 1731 1689 1700 0 -39.24(-2.26%)
Nov 19, 2018 1734 1757 1714 1739 0 +6.32(+0.36%)
Nov 16, 2018 1725 1746 1715 1733 0 -5.06(-0.29%)
Nov 15, 2018 1715 1741 1701 1738 0 +7.02(+0.41%)
Nov 14, 2018 1772 1780 1722 1731 0 -31.63(-1.79%)
Nov 13, 2018 1753 1789 1748 1763 0 +7.90(+0.45%)
Nov 12, 2018 1780 1789 1749 1755 0 -25.94(-1.46%)
Nov 09, 2018 1779 1795 1764 1781 0 -6.23(-0.35%)
Nov 08, 2018 1762 1800 1760 1787 0 +10.37(+0.58%)
Nov 07, 2018 1740 1782 1729 1776 0 +45.35(+2.62%)
Nov 06, 2018 1721 1741 1717 1731 0 +7.89(+0.46%)
Nov 05, 2018 1703 1735 1700 1723 0 +21.43(+1.26%)
Nov 02, 2018 1719 1736 1689 1702 0 +1.70(+0.10%)
Nov 01, 2018 1698 1714 1685 1700 0 +6.06(+0.36%)
Oct 31, 2018 1709 1729 1692 1694 0 -0.02(-0.00%)
Oct 30, 2018 1662 1697 1654 1694 0 +40.21(+2.43%)
Oct 29, 2018 1658 1685 1636 1654 0 +14.70(+0.90%)
Oct 26, 2018 1639 1659 1618 1639 0 -15.15(-0.92%)
Oct 24, 2018 1722 1730 1650 1654 0 -71.91(-4.17%)
Oct 23, 2018 1721 1741 1691 1726 0 -24.95(-1.42%)
Oct 22, 2018 1771 1780 1746 1751 0 -16.31(-0.92%)
Oct 19, 2018 1748 1785 1744 1767 0 +10.47(+0.60%)
Oct 18, 2018 1775 1791 1748 1757 0 -21.09(-1.19%)
Oct 17, 2018 1756 1792 1748 1778 0 +20.75(+1.18%)
Oct 16, 2018 1743 1759 1729 1757 0 +21.91(+1.26%)
Oct 15, 2018 1743 1758 1733 1735 0 -8.10(-0.46%)
Oct 12, 2018 1771 1780 1716 1744 0 -7.83(-0.45%)
Oct 11, 2018 1824 1826 1746 1751 0 -74.17(-4.06%)
Oct 10, 2018 1865 1878 1822 1826 0 -41.69(-2.23%)
Oct 09, 2018 1862 1874 1845 1867 0 +0.95(+0.05%)
Oct 08, 2018 1840 1877 1831 1866 0 +24.51(+1.33%)
Oct 05, 2018 1847 1862 1837 1842 0 -5.13(-0.28%)
Oct 04, 2018 1853 1866 1839 1847 0 -3.59(-0.19%)
Oct 03, 2018 1861 1868 1843 1850 0 -2.35(-0.13%)
Oct 02, 2018 1850 1862 1836 1853 0 +1.39(+0.08%)
Oct 01, 2018 1857 1872 1838 1851 0 +1.55(+0.08%)
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%)
Jul 02, 2018 1741 1756 1732 1753 0 +5.51(+0.32%)
Jun 29, 2018 1756 1777 1747 1748 0 -8.37(-0.48%)
Jun 28, 2018 1750 1772 1732 1756 0 +5.73(+0.33%)
Jun 27, 2018 1773 1788 1745 1751 0 -25.67(-1.45%)
Jun 26, 2018 1785 1791 1766 1776 0 -7.29(-0.41%)
Jun 25, 2018 1780 1798 1769 1783 0 -1.66(-0.09%)
Jun 22, 2018 1799 1810 1782 1785 0 -3.95(-0.22%)
Jun 21, 2018 1790 1802 1779 1789 0 -3.82(-0.21%)
Jun 20, 2018 1801 1815 1782 1793 0 -6.50(-0.36%)
Jun 19, 2018 1778 1808 1775 1799 0 +11.03(+0.62%)
Jun 18, 2018 1794 1802 1775 1788 0 -19.58(-1.08%)
Jun 15, 2018 1808 1810 1773 1808 0 +6.63(+0.37%)
Jun 14, 2018 1806 1813 1789 1801 0 -4.82(-0.27%)
Jun 13, 2018 1809 1820 1798 1806 0 +1.04(+0.06%)
Jun 12, 2018 1804 1816 1793 1805 0 -0.97(-0.05%)
Jun 11, 2018 1823 1827 1802 1806 0 -11.90(-0.65%)
Jun 08, 2018 1812 1823 1804 1818 0 +7.49(+0.41%)
Jun 07, 2018 1807 1818 1796 1810 0 +8.92(+0.50%)
Jun 06, 2018 1796 1812 1784 1802 0 +12.00(+0.67%)
Jun 05, 2018 1786 1798 1772 1790 0 -2.46(-0.14%)
Jun 04, 2018 1799 1806 1788 1792 0 -1.60(-0.09%)
Jun 01, 2018 1799 1807 1788 1794 0 +13.27(+0.75%)
May 31, 2018 1784 1799 1764 1780 0 -9.36(-0.52%)
May 30, 2018 1774 1801 1763 1790 0 +33.41(+1.90%)
May 29, 2018 1778 1789 1744 1756 0 -38.90(-2.17%)
May 25, 2018 1795 1795 1795 1795 0 +1.63(+0.09%)
May 24, 2018 1787 1800 1774 1794 0 +5.60(+0.31%)
May 23, 2018 1795 1801 1778 1788 0 -14.47(-0.80%)
May 22, 2018 1803 1817 1793 1802 0 -5.67(-0.31%)
May 21, 2018 1803 1814 1795 1808 0 +15.72(+0.88%)
May 18, 2018 1797 1808 1780 1792 0 -0.91(-0.05%)
May 17, 2018 1784 1802 1779 1793 0 +10.20(+0.57%)
May 16, 2018 1757 1793 1755 1783 0 +25.41(+1.45%)
May 15, 2018 1751 1771 1742 1758 0 +7.21(+0.41%)
May 14, 2018 1754 1767 1744 1750 0 -0.85(-0.05%)
May 11, 2018 1756 1771 1744 1751 0 -3.12(-0.18%)
May 10, 2018 1738 1761 1729 1754 0 +20.29(+1.17%)
May 09, 2018 1744 1747 1718 1734 0 -7.07(-0.41%)
May 08, 2018 1756 1768 1727 1741 0 -10.65(-0.61%)
May 07, 2018 1764 1766 1740 1752 0 -9.88(-0.56%)
May 04, 2018 1736 1768 1723 1762 0 +16.01(+0.92%)
May 03, 2018 1758 1767 1726 1746 0 -25.60(-1.45%)
May 02, 2018 1790 1811 1767 1771 0 -113.33(-6.01%)
May 01, 2018 1887 1895 1870 1885 0 -12.67(-0.67%)
Apr 30, 2018 1919 1927 1896 1897 0 -17.38(-0.91%)
Apr 27, 2018 1895 1919 1891 1915 0 +12.32(+0.65%)
Apr 26, 2018 1898 1918 1886 1902 0 +5.29(+0.28%)
Apr 25, 2018 1892 1904 1871 1897 0 +7.89(+0.42%)
Apr 24, 2018 1903 1915 1875 1889 0 -9.16(-0.48%)
Apr 23, 2018 1905 1912 1890 1898 0 -1.34(-0.07%)
Apr 20, 2018 1901 1908 1886 1900 0 +4.56(+0.24%)
Apr 19, 2018 1883 1900 1878 1895 0 +13.16(+0.70%)
Apr 18, 2018 1887 1893 1874 1882 0 +2.16(+0.11%)
Apr 17, 2018 1884 1895 1867 1880 0 +6.63(+0.35%)
Apr 16, 2018 1874 1885 1863 1873 0 +14.09(+0.76%)
Apr 13, 2018 1880 1885 1852 1859 0 -8.23(-0.44%)
Apr 12, 2018 1853 1875 1849 1867 0 +27.90(+1.52%)
Apr 11, 2018 1839 1853 1828 1839 0 -14.89(-0.80%)
Apr 10, 2018 1844 1865 1837 1854 0 +34.83(+1.91%)
Apr 09, 2018 1828 1850 1813 1820 0 +3.50(+0.19%)
Apr 06, 2018 1835 1852 1803 1816 0 -31.41(-1.70%)
Apr 05, 2018 1864 1869 1837 1847 0 -5.55(-0.30%)
Apr 04, 2018 1804 1857 1803 1853 0 +22.80(+1.25%)
Apr 03, 2018 1817 1836 1804 1830 0 +27.72(+1.54%)
Apr 02, 2018 1842 1853 1778 1802 0 -38.81(-2.11%)
Mar 29, 2018 1841 1841 1841 1841 0 +10.22(+0.56%)
Mar 28, 2018 1831 1849 1811 1831 0 +3.26(+0.18%)
Mar 27, 2018 1848 1858 1817 1828 0 -26.31(-1.42%)
Mar 26, 2018 1838 1859 1821 1854 0 +41.71(+2.30%)
Mar 23, 2018 1867 1875 1808 1812 0 -48.42(-2.60%)
Mar 22, 2018 1892 1906 1859 1861 0 -51.26(-2.68%)
Mar 21, 2018 1912 1930 1900 1912 0 +3.78(+0.20%)
Mar 20, 2018 1895 1916 1890 1908 0 +22.75(+1.21%)
Mar 19, 2018 1906 1913 1869 1886 0 -992.41(-34.48%)
Mar 16, 2018 2866 2890 2854 2878 0 +19.23(+0.67%)
Mar 15, 2018 2865 2880 2848 2859 0 +2.64(+0.09%)
Mar 14, 2018 2887 2895 2849 2856 0 -24.64(-0.86%)
Mar 13, 2018 2892 2895 2873 2881 0 -6.11(-0.21%)
Mar 12, 2018 2914 2917 2877 2887 0 -32.14(-1.10%)
Mar 09, 2018 2866 2921 2858 2919 0 +63.27(+2.22%)
Mar 08, 2018 2844 2865 2821 2856 0 +20.06(+0.71%)
Mar 07, 2018 2835 2847 2834 2836 0 -2.19(-0.08%)
Mar 06, 2018 2835 2845 2797 2838 0 +14.98(+0.53%)
Mar 05, 2018 2775 2843 2767 2823 0 +32.76(+1.17%)
Mar 02, 2018 2784 2799 2740 2790 0 -3.74(-0.13%)
Mar 01, 2018 2841 2867 2770 2794 0 -42.90(-1.51%)
Feb 28, 2018 2891 2908 2836 2837 0 -42.56(-1.48%)
Feb 27, 2018 2901 2927 2876 2879 0 -25.88(-0.89%)
Feb 26, 2018 2881 2909 2863 2905 0 +33.92(+1.18%)
Feb 23, 2018 2849 2875 2844 2871 0 +30.05(+1.06%)
Feb 22, 2018 2844 2869 2835 2841 0 -17.59(-0.62%)
Feb 21, 2018 2863 2914 2854 2859 0 -6.10(-0.21%)
Feb 20, 2018 2864 2895 2853 2865 0 -21.49(-0.74%)
Feb 16, 2018 2886 2886 2886 2886 0 +31.40(+1.10%)
Feb 15, 2018 2858 2873 2833 2855 0 +14.22(+0.50%)
Feb 14, 2018 2786 2848 2783 2841 0 +57.98(+2.08%)
Feb 13, 2018 2752 2795 2742 2783 0 +27.01(+0.98%)
Feb 12, 2018 2747 2781 2717 2756 0 +21.69(+0.79%)
Feb 09, 2018 2710 2752 2662 2734 0 +57.45(+2.15%)
Feb 08, 2018 2776 2784 2676 2677 0 -94.26(-3.40%)
Feb 07, 2018 2763 2815 2757 2771 0 -0.89(-0.03%)
Feb 06, 2018 2728 2785 2688 2772 0 -38.14(-1.36%)
Feb 05, 2018 2862 2880 2774 2810 0 -68.99(-2.40%)
Feb 02, 2018 2902 2943 2876 2879 0 -26.29(-0.90%)
Feb 01, 2018 2865 2941 2835 2905 0 +38.78(+1.35%)
Jan 31, 2018 2883 2893 2855 2866 0 -15.89(-0.55%)
Jan 30, 2018 2912 2914 2886 2882 0 -47.89(-1.63%)
Jan 29, 2018 2967 2981 2928 2930 0 -40.75(-1.37%)
Jan 26, 2018 2928 2975 2923 2971 0 +43.88(+1.50%)
Jan 25, 2018 2930 2948 2903 2927 0 +8.48(+0.29%)
Jan 24, 2018 2926 2947 2907 2919 0 +6.80(+0.23%)
Jan 23, 2018 2889 2921 2885 2912 0 +11.97(+0.41%)
Jan 22, 2018 2906 2914 2884 2900 0 +19.58(+0.68%)
Jan 19, 2018 2876 2901 2862 2880 0 +6.02(+0.21%)
Jan 18, 2018 2912 2928 2866 2874 0 -34.45(-1.18%)
Jan 17, 2018 2884 2922 2869 2909 0 +44.46(+1.55%)
Jan 16, 2018 2872 2918 2830 2864 0 -11.16(-0.39%)
Jan 12, 2018 2875 2875 2875 2875 0 -142.00(-4.71%)
Jan 11, 2018 3005 3025 2993 3017 0 +27.57(+0.92%)
Jan 10, 2018 2973 3010 2959 2990 0 +15.08(+0.51%)
Jan 09, 2018 2979 3016 2969 2975 0 +4.86(+0.16%)
Jan 08, 2018 2968 2979 2956 2970 0 +5.11(+0.17%)
Jan 05, 2018 2956 2966 2937 2965 0 +19.20(+0.65%)
Jan 04, 2018 2931 2969 2926 2946 0 +27.63(+0.95%)
Jan 03, 2018 2901 2925 2895 2918 0 +12.03(+0.41%)
Jan 02, 2018 2929 2937 2894 2906 0 -1.83(-0.06%)
Dec 29, 2017 2908 2908 2908 2908 0 -16.43(-0.56%)
Dec 28, 2017 2916 2926 2903 2924 0 +17.37(+0.60%)
Dec 27, 2017 2903 2920 2897 2907 0 +1.26(+0.04%)
Dec 26, 2017 2899 2918 2894 2906 0 +8.66(+0.30%)
Dec 22, 2017 2902 2910 2882 2897 0 +1.47(+0.05%)
Dec 21, 2017 2903 2922 2887 2895 0 -1.17(-0.04%)
Dec 20, 2017 2913 2919 2887 2897 0 -2.76(-0.10%)
Dec 19, 2017 2911 2918 2894 2899 0 -3.59(-0.12%)
Dec 18, 2017 2942 2945 2894 2903 0 -21.51(-0.74%)
Dec 15, 2017 2919 2944 2903 2924 0 +18.12(+0.62%)
Dec 14, 2017 2923 2936 2900 2906 0 -13.40(-0.46%)
Dec 13, 2017 2944 2954 2917 2920 0 -28.34(-0.96%)
Dec 12, 2017 2947 2965 2931 2948 0 +4.91(+0.17%)
Dec 11, 2017 2946 2959 2924 2943 0 -0.74(-0.03%)
Dec 08, 2017 2936 2947 2920 2944 0 +14.00(+0.48%)
Dec 07, 2017 2905 2940 2901 2930 0 +14.20(+0.49%)
Dec 06, 2017 2925 2943 2910 2916 0 -8.08(-0.28%)
Dec 05, 2017 2951 2957 2916 2924 0 -19.42(-0.66%)
Dec 04, 2017 2957 2965 2927 2943 0 +18.20(+0.62%)
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.