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 23, 2020 1627 1650 1620 1636 0 +22.12(+1.37%)
Dec 22, 2020 1628 1639 1612 1614 0 -10.67(-0.66%)
Dec 21, 2020 1630 1635 1593 1625 0 -11.16(-0.68%)
Dec 18, 2020 1665 1679 1621 1636 0 -29.88(-1.79%)
Dec 17, 2020 1687 1702 1656 1666 0 -4.31(-0.26%)
Dec 16, 2020 1680 1692 1661 1670 0 -4.49(-0.27%)
Dec 15, 2020 1672 1686 1651 1675 0 +21.08(+1.27%)
Dec 14, 2020 1706 1709 1653 1654 0 -26.10(-1.55%)
Dec 11, 2020 1678 1692 1667 1680 0 -19.87(-1.17%)
Dec 10, 2020 1672 1706 1668 1700 0 +10.36(+0.61%)
Dec 09, 2020 1706 1712 1683 1689 0 -5.03(-0.30%)
Dec 08, 2020 1681 1708 1671 1694 0 +1.20(+0.07%)
Dec 07, 2020 1716 1718 1685 1693 0 -34.88(-2.02%)
Dec 04, 2020 1704 1733 1696 1728 0 +25.74(+1.51%)
Dec 03, 2020 1682 1707 1678 1702 0 +18.15(+1.08%)
Dec 02, 2020 1658 1692 1651 1684 0 +18.21(+1.09%)
Dec 01, 2020 1677 1687 1657 1666 0 +26.82(+1.64%)
Nov 30, 2020 1677 1693 1638 1639 0 -54.92(-3.24%)
Nov 27, 2020 1697 1720 1689 1694 0 -12.47(-0.73%)
Nov 25, 2020 1709 1717 1686 1707 0 -19.84(-1.15%)
Nov 24, 2020 1704 1738 1682 1726 0 +54.54(+3.26%)
Nov 23, 2020 1665 1683 1656 1672 0 +29.42(+1.79%)
Nov 20, 2020 1633 1651 1625 1642 0 -0.09(-0.01%)
Nov 19, 2020 1615 1645 1604 1643 0 +16.18(+0.99%)
Nov 18, 2020 1643 1674 1626 1626 0 -12.44(-0.76%)
Nov 17, 2020 1617 1648 1599 1639 0 -1.51(-0.09%)
Nov 16, 2020 1632 1649 1609 1640 0 +55.71(+3.52%)
Nov 13, 2020 1556 1594 1548 1585 0 +46.17(+3.00%)
Nov 12, 2020 1548 1562 1514 1538 0 -28.96(-1.85%)
Nov 11, 2020 1602 1606 1554 1567 0 -33.62(-2.10%)
Nov 10, 2020 1588 1612 1571 1601 0 +24.43(+1.55%)
Nov 09, 2020 1558 1616 1513 1577 0 +145.83(+10.19%)
Nov 06, 2020 1452 1469 1421 1431 0 -15.45(-1.07%)
Nov 05, 2020 1428 1461 1418 1446 0 +29.67(+2.09%)
Nov 04, 2020 1401 1454 1382 1417 0 -12.42(-0.87%)
Nov 03, 2020 1433 1452 1408 1429 0 +18.53(+1.31%)
Nov 02, 2020 1372 1415 1357 1410 0 +61.69(+4.57%)
Oct 30, 2020 1340 1364 1323 1349 0 -0.88(-0.07%)
Oct 29, 2020 1328 1362 1307 1350 0 +15.75(+1.18%)
Oct 28, 2020 1375 1401 1318 1334 0 -42.68(-3.10%)
Oct 27, 2020 1424 1425 1375 1377 0 -50.49(-3.54%)
Oct 26, 2020 1450 1453 1409 1427 0 -41.87(-2.85%)
Oct 23, 2020 1464 1479 1451 1469 0 +16.57(+1.14%)
Oct 22, 2020 1417 1455 1406 1452 0 +34.26(+2.42%)
Oct 21, 2020 1417 1432 1410 1418 0 -3.68(-0.26%)
Oct 20, 2020 1424 1437 1416 1422 0 +14.18(+1.01%)
Oct 19, 2020 1434 1443 1405 1408 0 -24.27(-1.70%)
Oct 16, 2020 1438 1452 1422 1432 0 -1.34(-0.09%)
Oct 15, 2020 1405 1438 1395 1433 0 +11.61(+0.82%)
Oct 14, 2020 1426 1450 1419 1422 0 -6.10(-0.43%)
Oct 13, 2020 1466 1470 1422 1428 0 -44.86(-3.05%)
Oct 12, 2020 1460 1483 1456 1473 0 +14.09(+0.97%)
Oct 09, 2020 1475 1480 1454 1458 0 -6.71(-0.46%)
Oct 08, 2020 1463 1477 1450 1465 0 +14.42(+0.99%)
Oct 07, 2020 1441 1467 1434 1451 0 +23.60(+1.65%)
Oct 06, 2020 1453 1473 1421 1427 0 -11.79(-0.82%)
Oct 05, 2020 1429 1449 1422 1439 0 +28.17(+2.00%)
Oct 02, 2020 1371 1421 1363 1411 0 +22.27(+1.60%)
Oct 01, 2020 1384 1398 1366 1388 0 +7.10(+0.51%)
Sep 30, 2020 1378 1400 1370 1381 0 +10.94(+0.80%)
Sep 29, 2020 1375 1384 1352 1370 0 -9.84(-0.71%)
Sep 28, 2020 1376 1402 1371 1380 0 +27.45(+2.03%)
Sep 25, 2020 1333 1360 1331 1353 0 +4.30(+0.32%)
Sep 24, 2020 1353 1370 1322 1349 0 -2.53(-0.19%)
Sep 23, 2020 1386 1406 1349 1351 0 -30.08(-2.18%)
Sep 22, 2020 1380 1406 1367 1381 0 -2.42(-0.17%)
Sep 21, 2020 1400 1419 1362 1384 0 -45.15(-3.16%)
Sep 18, 2020 1422 1449 1415 1429 0 +2.44(+0.17%)
Sep 17, 2020 1400 1429 1388 1426 0 +13.72(+0.97%)
Sep 16, 2020 1398 1435 1392 1413 0 +19.20(+1.38%)
Sep 15, 2020 1418 1425 1388 1393 0 -22.78(-1.61%)
Sep 14, 2020 1414 1433 1401 1416 0 +22.03(+1.58%)
Sep 11, 2020 1391 1409 1380 1394 0 +4.98(+0.36%)
Sep 10, 2020 1424 1442 1387 1389 0 -30.93(-2.18%)
Sep 09, 2020 1428 1441 1413 1420 0 +4.70(+0.33%)
Sep 08, 2020 1451 1456 1410 1415 0 -41.18(-2.83%)
Sep 04, 2020 1445 1468 1414 1457 0 +40.55(+2.86%)
Sep 03, 2020 1441 1472 1404 1416 0 -9.57(-0.67%)
Sep 02, 2020 1415 1442 1406 1426 0 +9.23(+0.65%)
Sep 01, 2020 1391 1431 1386 1416 0 +13.92(+0.99%)
Aug 31, 2020 1431 1432 1398 1402 0 -27.69(-1.94%)
Aug 28, 2020 1437 1439 1415 1430 0 +5.49(+0.39%)
Aug 27, 2020 1406 1441 1404 1425 0 +20.77(+1.48%)
Aug 26, 2020 1419 1421 1399 1404 0 -21.43(-1.50%)
Aug 25, 2020 1452 1456 1418 1425 0 -10.67(-0.74%)
Aug 24, 2020 1398 1438 1391 1436 0 +43.43(+3.12%)
Aug 21, 2020 1406 1418 1388 1393 0 -13.29(-0.95%)
Aug 20, 2020 1401 1419 1397 1406 0 -14.97(-1.05%)
Aug 19, 2020 1421 1439 1413 1421 0 -2.39(-0.17%)
Aug 18, 2020 1435 1447 1420 1423 0 -13.66(-0.95%)
Aug 17, 2020 1453 1463 1429 1437 0 -20.71(-1.42%)
Aug 14, 2020 1434 1466 1430 1458 0 +10.78(+0.75%)
Aug 13, 2020 1432 1453 1422 1447 0 -1.71(-0.12%)
Aug 12, 2020 1490 1497 1436 1448 0 -11.24(-0.77%)
Aug 11, 2020 1471 1490 1454 1460 0 +20.63(+1.43%)
Aug 10, 2020 1411 1445 1405 1439 0 +36.78(+2.62%)
Aug 07, 2020 1350 1405 1348 1402 0 +43.90(+3.23%)
Aug 06, 2020 1370 1387 1348 1358 0 -24.21(-1.75%)
Aug 05, 2020 1346 1403 1337 1383 0 +68.19(+5.19%)
Aug 04, 2020 1317 1332 1310 1314 0 -7.84(-0.59%)
Aug 03, 2020 1331 1340 1317 1322 0 -7.19(-0.54%)
Jul 31, 2020 1313 1333 1306 1329 0 +12.37(+0.94%)
Jul 30, 2020 1327 1336 1303 1317 0 -45.65(-3.35%)
Jul 29, 2020 1357 1373 1332 1363 0 +14.67(+1.09%)
Jul 28, 2020 1347 1363 1340 1348 0 -5.32(-0.39%)
Jul 27, 2020 1356 1364 1336 1353 0 -10.75(-0.79%)
Jul 24, 2020 1378 1384 1360 1364 0 -8.85(-0.64%)
Jul 23, 2020 1351 1383 1349 1373 0 +16.33(+1.20%)
Jul 22, 2020 1337 1363 1332 1357 0 +7.33(+0.54%)
Jul 21, 2020 1330 1363 1330 1349 0 +24.87(+1.88%)
Jul 20, 2020 1329 1336 1311 1324 0 -13.11(-0.98%)
Jul 17, 2020 1344 1349 1322 1338 0 -6.53(-0.49%)
Jul 16, 2020 1330 1365 1322 1344 0 +6.00(+0.45%)
Jul 15, 2020 1337 1348 1314 1338 0 +29.89(+2.28%)
Jul 14, 2020 1286 1312 1275 1308 0 +23.58(+1.84%)
Jul 13, 2020 1292 1306 1274 1285 0 +3.50(+0.27%)
Jul 10, 2020 1248 1283 1243 1281 0 +40.06(+3.23%)
Jul 09, 2020 1289 1293 1235 1241 0 -53.60(-4.14%)
Jul 08, 2020 1275 1301 1267 1295 0 +23.80(+1.87%)
Jul 07, 2020 1304 1314 1268 1271 0 -48.81(-3.70%)
Jul 06, 2020 1325 1340 1302 1320 0 +31.53(+2.45%)
Jul 02, 2020 1322 1340 1285 1288 0 -1.52(-0.12%)
Jul 01, 2020 1317 1327 1278 1290 0 -29.39(-2.23%)
Jun 30, 2020 1283 1326 1281 1319 0 +27.63(+2.14%)
Jun 29, 2020 1282 1299 1264 1291 0 +28.18(+2.23%)
Jun 26, 2020 1283 1291 1247 1263 0 -38.46(-2.95%)
Jun 25, 2020 1267 1305 1254 1302 0 +23.75(+1.86%)
Jun 24, 2020 1312 1315 1272 1278 0 -50.96(-3.83%)
Jun 23, 2020 1354 1364 1325 1329 0 -2.03(-0.15%)
Jun 22, 2020 1330 1346 1313 1331 0 -6.54(-0.49%)
Jun 19, 2020 1389 1393 1325 1337 0 -21.20(-1.56%)
Jun 18, 2020 1333 1371 1324 1359 0 +11.41(+0.85%)
Jun 17, 2020 1377 1385 1346 1347 0 -26.91(-1.96%)
Jun 16, 2020 1424 1426 1352 1374 0 +14.23(+1.05%)
Jun 15, 2020 1301 1371 1288 1360 0 +11.40(+0.85%)
Jun 12, 2020 1368 1373 1310 1349 0 +40.29(+3.08%)
Jun 11, 2020 1361 1387 1306 1308 0 -131.23(-9.12%)
Jun 10, 2020 1476 1485 1433 1439 0 -47.06(-3.17%)
Jun 09, 2020 1491 1515 1472 1487 0 -52.94(-3.44%)
Jun 08, 2020 1508 1542 1497 1539 0 +62.76(+4.25%)
Jun 05, 2020 1510 1520 1462 1477 0 +54.04(+3.80%)
Jun 04, 2020 1379 1425 1359 1423 0 +36.51(+2.63%)
Jun 03, 2020 1372 1402 1365 1386 0 +49.00(+3.66%)
Jun 02, 2020 1346 1362 1328 1337 0 +4.29(+0.32%)
Jun 01, 2020 1311 1342 1302 1333 0 +22.97(+1.75%)
May 29, 2020 1305 1325 1286 1310 0 -13.77(-1.04%)
May 28, 2020 1357 1365 1311 1324 0 -21.98(-1.63%)
May 27, 2020 1374 1377 1325 1346 0 +34.19(+2.61%)
May 26, 2020 1315 1334 1290 1311 0 +52.75(+4.19%)
May 22, 2020 1266 1271 1244 1259 0 -6.69(-0.53%)
May 21, 2020 1252 1273 1247 1265 0 +7.22(+0.57%)
May 20, 2020 1239 1272 1231 1258 0 +36.56(+2.99%)
May 19, 2020 1240 1255 1212 1222 0 -33.60(-2.68%)
May 18, 2020 1242 1270 1232 1255 0 +74.21(+6.28%)
May 15, 2020 1152 1189 1135 1181 0 +13.64(+1.17%)
May 14, 2020 1122 1170 1086 1167 0 +23.95(+2.09%)
May 13, 2020 1196 1198 1134 1143 0 -65.73(-5.44%)
May 12, 2020 1272 1278 1209 1209 0 -57.32(-4.53%)
May 11, 2020 1273 1286 1244 1266 0 -26.57(-2.05%)
May 08, 2020 1300 1315 1261 1293 0 +19.01(+1.49%)
May 07, 2020 1252 1310 1247 1274 0 +42.01(+3.41%)
May 06, 2020 1294 1310 1230 1232 0 -60.25(-4.66%)
May 05, 2020 1290 1324 1287 1292 0 -12.78(-0.98%)
May 04, 2020 1307 1320 1273 1305 0 -19.79(-1.49%)
May 01, 2020 1326 1339 1304 1325 0 -37.07(-2.72%)
Apr 30, 2020 1362 1413 1345 1362 0 -59.20(-4.17%)
Apr 29, 2020 1425 1440 1397 1421 0 +44.08(+3.20%)
Apr 28, 2020 1398 1423 1371 1377 0 +24.73(+1.83%)
Apr 27, 2020 1313 1365 1313 1352 0 +43.32(+3.31%)
Apr 24, 2020 1282 1320 1267 1309 0 +43.36(+3.43%)
Apr 23, 2020 1288 1303 1262 1266 0 -11.72(-0.92%)
Apr 22, 2020 1283 1297 1257 1277 0 +27.67(+2.21%)
Apr 21, 2020 1257 1287 1242 1250 0 -49.70(-3.82%)
Apr 20, 2020 1285 1317 1264 1299 0 -20.09(-1.52%)
Apr 17, 2020 1306 1333 1288 1319 0 +59.36(+4.71%)
Apr 16, 2020 1278 1288 1247 1260 0 -22.53(-1.76%)
Apr 15, 2020 1306 1320 1268 1283 0 -79.50(-5.84%)
Apr 14, 2020 1374 1398 1341 1362 0 +15.97(+1.19%)
Apr 13, 2020 1372 1377 1315 1346 0 -26.89(-1.96%)
Apr 09, 2020 1373 1434 1341 1373 0 +29.50(+2.20%)
Apr 08, 2020 1291 1356 1279 1344 0 +65.57(+5.13%)
Apr 07, 2020 1335 1377 1275 1278 0 +11.43(+0.90%)
Apr 06, 2020 1254 1298 1224 1267 0 +87.49(+7.42%)
Apr 03, 2020 1150 1195 1145 1179 0 +13.82(+1.19%)
Apr 02, 2020 1162 1223 1141 1165 0 -9.31(-0.79%)
Apr 01, 2020 1185 1218 1150 1175 0 -82.07(-6.53%)
Mar 31, 2020 1305 1317 1244 1257 0 -64.94(-4.91%)
Mar 30, 2020 1300 1340 1245 1322 0 +26.64(+2.06%)
Mar 27, 2020 1248 1358 1226 1295 0 -9.94(-0.76%)
Mar 26, 2020 1306 1434 1247 1305 0 +11.99(+0.93%)
Mar 25, 2020 1112 1353 1097 1293 0 +191.25(+17.36%)
Mar 24, 2020 1045 1116 1015 1102 0 +124.60(+12.75%)
Mar 23, 2020 991.21 1024 940.54 977.03 0 -18.66(-1.87%)
Mar 20, 2020 992.34 1081 949.79 995.70 0 +14.11(+1.44%)
Mar 19, 2020 940.46 1039 895.40 981.59 0 +33.36(+3.52%)
Mar 18, 2020 1032 1066 890.64 948.23 0 -166.57(-14.94%)
Mar 17, 2020 1074 1127 996.61 1115 0 +63.94(+6.08%)
Mar 16, 2020 1113 1190 1045 1051 0 -226.08(-17.70%)
Mar 13, 2020 1238 1281 1157 1277 0 +120.65(+10.43%)
Mar 12, 2020 1238 1286 1152 1156 0 -204.55(-15.03%)
Mar 11, 2020 1393 1406 1335 1361 0 -77.70(-5.40%)
Mar 10, 2020 1429 1441 1358 1439 0 +66.55(+4.85%)
Mar 09, 2020 1409 1473 1342 1372 0 -145.11(-9.56%)
Mar 06, 2020 1479 1532 1467 1517 0 -31.54(-2.04%)
Mar 05, 2020 1596 1600 1529 1549 0 -100.86(-6.11%)
Mar 04, 2020 1638 1655 1594 1650 0 +42.87(+2.67%)
Mar 03, 2020 1682 1711 1600 1607 0 -84.36(-4.99%)
Mar 02, 2020 1604 1692 1593 1691 0 +95.43(+5.98%)
Feb 28, 2020 1611 1636 1558 1596 0 -59.41(-3.59%)
Feb 27, 2020 1704 1728 1648 1655 0 -80.22(-4.62%)
Feb 26, 2020 1781 1792 1724 1735 0 -33.51(-1.89%)
Feb 25, 2020 1839 1844 1763 1769 0 -68.44(-3.73%)
Feb 24, 2020 1883 1892 1834 1837 0 -88.59(-4.60%)
Feb 21, 2020 1920 1936 1907 1926 0 -5.63(-0.29%)
Feb 20, 2020 1921 1941 1913 1931 0 +6.39(+0.33%)
Feb 19, 2020 1937 1940 1922 1925 0 -9.31(-0.48%)
Feb 18, 2020 1948 1957 1927 1934 0 -26.85(-1.37%)
Feb 14, 2020 1950 1964 1943 1961 0 +11.35(+0.58%)
Feb 13, 2020 1936 1956 1928 1950 0 +11.99(+0.62%)
Feb 12, 2020 1949 1964 1921 1938 0 -12.88(-0.66%)
Feb 11, 2020 1941 1965 1939 1951 0 +15.67(+0.81%)
Feb 10, 2020 1933 1940 1919 1935 0 -3.06(-0.16%)
Feb 07, 2020 1927 1949 1924 1938 0 +3.23(+0.17%)
Feb 06, 2020 1962 1967 1925 1935 0 -22.59(-1.15%)
Feb 05, 2020 1929 1958 1912 1957 0 +64.08(+3.38%)
Feb 04, 2020 1900 1913 1888 1893 0 +15.05(+0.80%)
Feb 03, 2020 1870 1894 1867 1878 0 +20.07(+1.08%)
Jan 31, 2020 1889 1898 1852 1858 0 -44.66(-2.35%)
Jan 30, 2020 1866 1905 1862 1903 0 +17.36(+0.92%)
Jan 29, 2020 1889 1902 1882 1886 0 +4.55(+0.24%)
Jan 28, 2020 1871 1896 1867 1881 0 +20.37(+1.09%)
Jan 27, 2020 1861 1874 1852 1861 0 -28.85(-1.53%)
Jan 24, 2020 1908 1910 1874 1889 0 -14.06(-0.74%)
Jan 23, 2020 1895 1908 1873 1904 0 -2.35(-0.12%)
Jan 22, 2020 1922 1925 1902 1906 0 -9.73(-0.51%)
Jan 21, 2020 1932 1938 1911 1916 0 -24.94(-1.29%)
Jan 17, 2020 1922 1945 1917 1941 0 +22.31(+1.16%)
Jan 16, 2020 1908 1924 1905 1918 0 +20.68(+1.09%)
Jan 15, 2020 1890 1909 1888 1898 0 +2.00(+0.11%)
Jan 14, 2020 1911 1913 1892 1896 0 -16.31(-0.85%)
Jan 13, 2020 1903 1915 1895 1912 0 +12.65(+0.67%)
Jan 10, 2020 1921 1934 1897 1899 0 -18.28(-0.95%)
Jan 09, 2020 1921 1929 1907 1917 0 +3.61(+0.19%)
Jan 08, 2020 1910 1931 1908 1914 0 +7.59(+0.40%)
Jan 07, 2020 1917 1924 1900 1906 0 -14.48(-0.75%)
Jan 06, 2020 1914 1925 1909 1921 0 -6.63(-0.34%)
Jan 03, 2020 1919 1936 1912 1927 0 -13.21(-0.68%)
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.