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 (%)
Jun 30, 2017 2603 2612 2581 2593 0 +1.64(+0.06%)
Jun 29, 2017 2633 2641 2576 2592 0 -15.97(-0.61%)
Jun 28, 2017 2601 2623 2595 2608 0 +26.46(+1.03%)
Jun 27, 2017 2582 2596 2571 2581 0 +6.64(+0.26%)
Jun 26, 2017 2577 2593 2557 2575 0 +8.87(+0.35%)
Jun 23, 2017 2567 2582 2554 2566 0 +6.14(+0.24%)
Jun 22, 2017 2581 2584 2553 2560 0 -24.72(-0.96%)
Jun 21, 2017 2623 2627 2581 2584 0 -35.84(-1.37%)
Jun 20, 2017 2636 2648 2618 2620 0 -24.90(-0.94%)
Jun 19, 2017 2629 2661 2622 2645 0 +25.04(+0.96%)
Jun 16, 2017 2605 2621 2592 2620 0 +18.50(+0.71%)
Jun 15, 2017 2588 2608 2584 2602 0 -1.07(-0.04%)
Jun 14, 2017 2580 2609 2570 2603 0 +4.88(+0.19%)
Jun 13, 2017 2591 2606 2584 2598 0 +10.56(+0.41%)
Jun 12, 2017 2592 2606 2559 2587 0 -5.77(-0.22%)
Jun 09, 2017 2517 2598 2513 2593 0 +84.92(+3.39%)
Jun 08, 2017 2508 2523 2488 2508 0 +20.08(+0.81%)
Jun 07, 2017 2486 2500 2472 2488 0 +5.76(+0.23%)
Jun 06, 2017 2503 2510 2474 2482 0 -33.75(-1.34%)
Jun 05, 2017 2528 2539 2512 2516 0 -12.44(-0.49%)
Jun 02, 2017 2524 2539 2513 2528 0 -3.67(-0.14%)
Jun 01, 2017 2516 2536 2502 2532 0 +27.47(+1.10%)
May 31, 2017 2503 2509 2484 2505 0 +2.54(+0.10%)
May 30, 2017 2492 2512 2486 2502 0 +3.72(+0.15%)
May 26, 2017 2498 2506 2487 2498 0 -4.91(-0.20%)
May 25, 2017 2484 2511 2478 2503 0 +22.74(+0.92%)
May 24, 2017 2495 2498 2472 2481 0 -10.69(-0.43%)
May 23, 2017 2483 2498 2475 2491 0 +9.54(+0.38%)
May 22, 2017 2486 2498 2474 2482 0 -1.10(-0.04%)
May 19, 2017 2479 2491 2470 2483 0 +6.49(+0.26%)
May 18, 2017 2472 2495 2462 2476 0 +3.98(+0.16%)
May 17, 2017 2500 2495 2451 2472 0 -28.54(-1.14%)
May 16, 2017 2501 2508 2492 2501 0 +2.30(+0.09%)
May 15, 2017 2492 2506 2486 2499 0 +13.80(+0.56%)
May 12, 2017 2492 2502 2480 2485 0 -19.78(-0.79%)
May 11, 2017 2510 2516 2490 2505 0 -15.61(-0.62%)
May 10, 2017 2504 2526 2500 2520 0 +9.63(+0.38%)
May 09, 2017 2528 2539 2504 2511 0 -17.82(-0.70%)
May 08, 2017 2526 2533 2514 2528 0 +6.43(+0.25%)
May 05, 2017 2529 2532 2508 2522 0 -3.62(-0.14%)
May 04, 2017 2544 2558 2515 2526 0 -6.27(-0.25%)
May 03, 2017 2518 2540 2504 2532 0 +14.08(+0.56%)
May 02, 2017 2505 2524 2498 2518 0 +12.77(+0.51%)
May 01, 2017 2517 2524 2495 2505 0 -2.16(-0.09%)
Apr 28, 2017 2518 2562 2504 2507 0 -12.90(-0.51%)
Apr 27, 2017 2527 2535 2507 2520 0 +4.28(+0.17%)
Apr 26, 2017 2517 2533 2507 2516 0 -6.45(-0.26%)
Apr 25, 2017 2524 2531 2512 2522 0 +14.38(+0.57%)
Apr 24, 2017 2513 2521 2495 2508 0 +34.12(+1.38%)
Apr 21, 2017 2479 2495 2471 2474 0 -8.38(-0.34%)
Apr 20, 2017 2467 2494 2455 2482 0 +25.91(+1.05%)
Apr 19, 2017 2475 2483 2450 2456 0 -4.71(-0.19%)
Apr 18, 2017 2457 2474 2446 2461 0 -0.91(-0.04%)
Apr 17, 2017 2442 2462 2437 2462 0 +27.43(+1.13%)
Apr 13, 2017 2441 2463 2432 2434 0 -17.08(-0.70%)
Apr 12, 2017 2463 2475 2442 2451 0 -24.52(-0.99%)
Apr 11, 2017 2462 2479 2450 2476 0 +5.25(+0.21%)
Apr 10, 2017 2458 2486 2452 2471 0 +13.64(+0.56%)
Apr 07, 2017 2447 2469 2443 2457 0 -3.12(-0.13%)
Apr 06, 2017 2444 2470 2430 2460 0 +23.84(+0.98%)
Apr 05, 2017 2465 2475 2434 2436 0 -16.53(-0.67%)
Apr 04, 2017 2450 2460 2443 2453 0 -2.73(-0.11%)
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.