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 31, 2019 1910 1928 1907 1921 0 +9.03(+0.47%)
Dec 30, 2019 1912 1921 1906 1912 0 +4.53(+0.24%)
Dec 27, 2019 1915 1919 1900 1908 0 -1.70(-0.09%)
Dec 26, 2019 1915 1921 1905 1909 0 -4.23(-0.22%)
Dec 24, 2019 1912 1921 1905 1913 0 +5.28(+0.28%)
Dec 23, 2019 1931 1935 1903 1908 0 -22.32(-1.16%)
Dec 20, 2019 1943 1951 1924 1930 0 +2.61(+0.14%)
Dec 19, 2019 1925 1933 1914 1928 0 -1.11(-0.06%)
Dec 18, 2019 1950 1953 1926 1929 0 -15.99(-0.82%)
Dec 17, 2019 1942 1963 1936 1945 0 +5.48(+0.28%)
Dec 16, 2019 1947 1953 1922 1939 0 -0.15(-0.01%)
Dec 13, 2019 1960 1971 1931 1940 0 -24.87(-1.27%)
Dec 12, 2019 1940 1974 1934 1965 0 +29.40(+1.52%)
Dec 11, 2019 1936 1943 1917 1935 0 +1.54(+0.08%)
Dec 10, 2019 1927 1941 1921 1934 0 +3.95(+0.20%)
Dec 09, 2019 1922 1935 1915 1930 0 +3.20(+0.17%)
Dec 06, 2019 1933 1938 1919 1926 0 +14.84(+0.78%)
Dec 05, 2019 1905 1921 1897 1912 0 +10.92(+0.57%)
Dec 04, 2019 1882 1912 1880 1901 0 +14.74(+0.78%)
Dec 03, 2019 1911 1916 1875 1886 0 -49.05(-2.53%)
Dec 02, 2019 1989 1997 1933 1935 0 -53.15(-2.67%)
Nov 29, 2019 1988 2001 1984 1988 0 +0.24(+0.01%)
Nov 27, 2019 1991 1998 1976 1988 0 +7.68(+0.39%)
Nov 26, 2019 1968 1982 1955 1980 0 +11.68(+0.59%)
Nov 25, 2019 1961 1975 1956 1969 0 +10.08(+0.51%)
Nov 22, 2019 1954 1965 1944 1958 0 +4.38(+0.22%)
Nov 21, 2019 1962 1969 1946 1954 0 -2.06(-0.11%)
Nov 20, 2019 1946 1963 1937 1956 0 +4.15(+0.21%)
Nov 19, 2019 1958 1973 1950 1952 0 -7.31(-0.37%)
Nov 18, 2019 1957 1970 1946 1959 0 -4.54(-0.23%)
Nov 15, 2019 1966 1970 1947 1964 0 +6.82(+0.35%)
Nov 14, 2019 1953 1962 1947 1957 0 +4.28(+0.22%)
Nov 13, 2019 1942 1958 1932 1953 0 -1.40(-0.07%)
Nov 12, 2019 1947 1961 1938 1954 0 +7.60(+0.39%)
Nov 11, 2019 1937 1957 1931 1947 0 -7.65(-0.39%)
Nov 08, 2019 1942 1960 1929 1954 0 +9.97(+0.51%)
Nov 07, 2019 1935 1957 1929 1944 0 +16.43(+0.85%)
Nov 06, 2019 1910 1936 1899 1928 0 +14.79(+0.77%)
Nov 05, 2019 1920 1934 1895 1913 0 -4.71(-0.25%)
Nov 04, 2019 1927 1936 1908 1918 0 +1.86(+0.10%)
Nov 01, 2019 1902 1917 1890 1916 0 +28.30(+1.50%)
Oct 31, 2019 1883 1898 1868 1888 0 -2.87(-0.15%)
Oct 30, 2019 1904 1910 1879 1890 0 -21.31(-1.11%)
Oct 29, 2019 1898 1922 1896 1912 0 +6.30(+0.33%)
Oct 28, 2019 1909 1921 1900 1905 0 +6.62(+0.35%)
Oct 25, 2019 1884 1911 1880 1899 0 +9.61(+0.51%)
Oct 24, 2019 1897 1905 1876 1889 0 -5.53(-0.29%)
Oct 23, 2019 1886 1905 1880 1895 0 +5.64(+0.30%)
Oct 22, 2019 1900 1906 1880 1889 0 -12.97(-0.68%)
Oct 21, 2019 1898 1911 1893 1902 0 +17.94(+0.95%)
Oct 18, 2019 1880 1892 1877 1884 0 +3.20(+0.17%)
Oct 17, 2019 1891 1898 1876 1881 0 +1.17(+0.06%)
Oct 16, 2019 1892 1897 1875 1880 0 -9.32(-0.49%)
Oct 15, 2019 1884 1901 1878 1889 0 +9.72(+0.52%)
Oct 14, 2019 1868 1886 1864 1879 0 +1.18(+0.06%)
Oct 11, 2019 1875 1897 1873 1878 0 +18.26(+0.98%)
Oct 10, 2019 1849 1874 1843 1860 0 +19.43(+1.06%)
Oct 09, 2019 1836 1850 1832 1840 0 +20.37(+1.12%)
Oct 08, 2019 1836 1840 1816 1820 0 -34.07(-1.84%)
Oct 07, 2019 1857 1866 1843 1854 0 -6.24(-0.34%)
Oct 04, 2019 1823 1865 1822 1860 0 +37.41(+2.05%)
Oct 03, 2019 1806 1830 1795 1823 0 +14.14(+0.78%)
Oct 02, 2019 1836 1844 1803 1809 0 -41.51(-2.24%)
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.