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 (%)
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%)
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.