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 (%)
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%)
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.