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 (%)
Aug 30, 2019 1791 1802 1778 1793 0 +15.49(+0.87%)
Aug 29, 2019 1777 1788 1769 1778 0 +17.99(+1.02%)
Aug 28, 2019 1751 1769 1747 1760 0 +2.09(+0.12%)
Aug 27, 2019 1783 1794 1750 1758 0 -17.86(-1.01%)
Aug 26, 2019 1767 1782 1757 1776 0 +22.96(+1.31%)
Aug 23, 2019 1790 1801 1744 1753 0 -46.73(-2.60%)
Aug 22, 2019 1793 1811 1773 1800 0 +11.38(+0.64%)
Aug 21, 2019 1829 1834 1780 1788 0 -55.98(-3.04%)
Aug 20, 2019 1857 1869 1839 1844 0 -29.07(-1.55%)
Aug 19, 2019 1895 1899 1871 1873 0 +1.26(+0.07%)
Aug 16, 2019 1850 1880 1843 1872 0 +33.78(+1.84%)
Aug 15, 2019 1835 1855 1819 1838 0 +10.19(+0.56%)
Aug 14, 2019 1858 1875 1824 1828 0 -60.15(-3.19%)
Aug 13, 2019 1858 1900 1853 1888 0 +23.89(+1.28%)
Aug 12, 2019 1871 1896 1857 1864 0 -20.08(-1.07%)
Aug 09, 2019 1887 1898 1867 1884 0 -6.41(-0.34%)
Aug 08, 2019 1872 1898 1862 1891 0 +35.26(+1.90%)
Aug 07, 2019 1818 1865 1799 1855 0 +20.33(+1.11%)
Aug 06, 2019 1821 1842 1802 1835 0 +18.42(+1.01%)
Aug 05, 2019 1838 1851 1806 1817 0 -47.83(-2.57%)
Aug 02, 2019 1861 1880 1845 1865 0 -0.33(-0.02%)
Aug 01, 2019 1901 1920 1855 1865 0 -37.72(-1.98%)
Jul 31, 2019 1924 1941 1887 1903 0 -20.23(-1.05%)
Jul 30, 2019 1910 1932 1901 1923 0 +5.60(+0.29%)
Jul 29, 2019 1941 1946 1908 1917 0 -29.21(-1.50%)
Jul 26, 2019 1935 1951 1910 1946 0 +8.80(+0.45%)
Jul 25, 2019 1945 1952 1929 1938 0 -10.72(-0.55%)
Jul 24, 2019 1968 1979 1930 1948 0 -22.42(-1.14%)
Jul 23, 2019 1961 1974 1947 1971 0 +11.94(+0.61%)
Jul 22, 2019 1964 1974 1950 1959 0 -3.70(-0.19%)
Jul 19, 2019 1994 2004 1958 1963 0 -24.34(-1.23%)
Jul 18, 2019 1977 1992 1969 1987 0 +13.15(+0.67%)
Jul 17, 2019 1987 1991 1965 1974 0 -14.18(-0.71%)
Jul 16, 2019 1989 2004 1977 1988 0 -7.45(-0.37%)
Jul 15, 2019 2014 2016 1987 1995 0 -9.49(-0.47%)
Jul 12, 2019 1994 2007 1983 2005 0 +21.24(+1.07%)
Jul 11, 2019 1991 1995 1972 1984 0 -5.98(-0.30%)
Jul 10, 2019 1995 2017 1984 1990 0 -23.45(-1.16%)
Jul 09, 2019 2001 2018 1998 2013 0 -0.43(-0.02%)
Jul 08, 2019 2012 2025 2006 2013 0 -5.02(-0.25%)
Jul 05, 2019 2018 2028 2007 2018 0 +1.78(+0.09%)
Jul 03, 2019 2000 2020 1998 2017 0 +23.44(+1.18%)
Jul 02, 2019 1994 2002 1977 1993 0 +3.03(+0.15%)
Jul 01, 2019 1973 1992 1963 1990 0 +40.25(+2.06%)
Jun 28, 2019 1940 1955 1934 1950 0 +21.21(+1.10%)
Jun 27, 2019 1917 1940 1916 1929 0 +16.94(+0.89%)
Jun 26, 2019 1940 1947 1909 1912 0 -25.30(-1.31%)
Jun 25, 2019 1938 1950 1929 1937 0 +0.30(+0.02%)
Jun 24, 2019 1940 1952 1931 1937 0 -2.30(-0.12%)
Jun 21, 2019 1955 1965 1935 1939 0 -15.60(-0.80%)
Jun 20, 2019 1960 1963 1924 1955 0 +7.22(+0.37%)
Jun 19, 2019 1958 1969 1942 1948 0 -0.35(-0.02%)
Jun 18, 2019 1932 1964 1928 1948 0 +18.21(+0.94%)
Jun 17, 2019 1948 1957 1925 1930 0 -16.44(-0.84%)
Jun 14, 2019 1937 1953 1920 1946 0 +12.49(+0.65%)
Jun 13, 2019 1930 1943 1923 1934 0 +9.24(+0.48%)
Jun 12, 2019 1927 1939 1915 1924 0 -0.61(-0.03%)
Jun 11, 2019 1940 1949 1918 1925 0 -3.45(-0.18%)
Jun 10, 2019 1946 1954 1926 1928 0 -8.62(-0.45%)
Jun 07, 2019 1926 1948 1922 1937 0 +13.03(+0.68%)
Jun 06, 2019 1920 1932 1907 1924 0 +9.87(+0.52%)
Jun 05, 2019 1900 1923 1886 1914 0 +15.66(+0.82%)
Jun 04, 2019 1889 1905 1874 1898 0 +29.67(+1.59%)
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.