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 23, 2020 1627 1650 1620 1636 0 +22.12(+1.37%)
Dec 22, 2020 1628 1639 1612 1614 0 -10.67(-0.66%)
Dec 21, 2020 1630 1635 1593 1625 0 -11.16(-0.68%)
Dec 18, 2020 1665 1679 1621 1636 0 -29.88(-1.79%)
Dec 17, 2020 1687 1702 1656 1666 0 -4.31(-0.26%)
Dec 16, 2020 1680 1692 1661 1670 0 -4.49(-0.27%)
Dec 15, 2020 1672 1686 1651 1675 0 +21.08(+1.27%)
Dec 14, 2020 1706 1709 1653 1654 0 -26.10(-1.55%)
Dec 11, 2020 1678 1692 1667 1680 0 -19.87(-1.17%)
Dec 10, 2020 1672 1706 1668 1700 0 +10.36(+0.61%)
Dec 09, 2020 1706 1712 1683 1689 0 -5.03(-0.30%)
Dec 08, 2020 1681 1708 1671 1694 0 +1.20(+0.07%)
Dec 07, 2020 1716 1718 1685 1693 0 -34.88(-2.02%)
Dec 04, 2020 1704 1733 1696 1728 0 +25.74(+1.51%)
Dec 03, 2020 1682 1707 1678 1702 0 +18.15(+1.08%)
Dec 02, 2020 1658 1692 1651 1684 0 +18.21(+1.09%)
Dec 01, 2020 1677 1687 1657 1666 0 +26.82(+1.64%)
Nov 30, 2020 1677 1693 1638 1639 0 -54.92(-3.24%)
Nov 27, 2020 1697 1720 1689 1694 0 -12.47(-0.73%)
Nov 25, 2020 1709 1717 1686 1707 0 -19.84(-1.15%)
Nov 24, 2020 1704 1738 1682 1726 0 +54.54(+3.26%)
Nov 23, 2020 1665 1683 1656 1672 0 +29.42(+1.79%)
Nov 20, 2020 1633 1651 1625 1642 0 -0.09(-0.01%)
Nov 19, 2020 1615 1645 1604 1643 0 +16.18(+0.99%)
Nov 18, 2020 1643 1674 1626 1626 0 -12.44(-0.76%)
Nov 17, 2020 1617 1648 1599 1639 0 -1.51(-0.09%)
Nov 16, 2020 1632 1649 1609 1640 0 +55.71(+3.52%)
Nov 13, 2020 1556 1594 1548 1585 0 +46.17(+3.00%)
Nov 12, 2020 1548 1562 1514 1538 0 -28.96(-1.85%)
Nov 11, 2020 1602 1606 1554 1567 0 -33.62(-2.10%)
Nov 10, 2020 1588 1612 1571 1601 0 +24.43(+1.55%)
Nov 09, 2020 1558 1616 1513 1577 0 +145.83(+10.19%)
Nov 06, 2020 1452 1469 1421 1431 0 -15.45(-1.07%)
Nov 05, 2020 1428 1461 1418 1446 0 +29.67(+2.09%)
Nov 04, 2020 1401 1454 1382 1417 0 -12.42(-0.87%)
Nov 03, 2020 1433 1452 1408 1429 0 +18.53(+1.31%)
Nov 02, 2020 1372 1415 1357 1410 0 +61.69(+4.57%)
Oct 30, 2020 1340 1364 1323 1349 0 -0.88(-0.07%)
Oct 29, 2020 1328 1362 1307 1350 0 +15.75(+1.18%)
Oct 28, 2020 1375 1401 1318 1334 0 -42.68(-3.10%)
Oct 27, 2020 1424 1425 1375 1377 0 -50.49(-3.54%)
Oct 26, 2020 1450 1453 1409 1427 0 -41.87(-2.85%)
Oct 23, 2020 1464 1479 1451 1469 0 +16.57(+1.14%)
Oct 22, 2020 1417 1455 1406 1452 0 +34.26(+2.42%)
Oct 21, 2020 1417 1432 1410 1418 0 -3.68(-0.26%)
Oct 20, 2020 1424 1437 1416 1422 0 +14.18(+1.01%)
Oct 19, 2020 1434 1443 1405 1408 0 -24.27(-1.70%)
Oct 16, 2020 1438 1452 1422 1432 0 -1.34(-0.09%)
Oct 15, 2020 1405 1438 1395 1433 0 +11.61(+0.82%)
Oct 14, 2020 1426 1450 1419 1422 0 -6.10(-0.43%)
Oct 13, 2020 1466 1470 1422 1428 0 -44.86(-3.05%)
Oct 12, 2020 1460 1483 1456 1473 0 +14.09(+0.97%)
Oct 09, 2020 1475 1480 1454 1458 0 -6.71(-0.46%)
Oct 08, 2020 1463 1477 1450 1465 0 +14.42(+0.99%)
Oct 07, 2020 1441 1467 1434 1451 0 +23.60(+1.65%)
Oct 06, 2020 1453 1473 1421 1427 0 -11.79(-0.82%)
Oct 05, 2020 1429 1449 1422 1439 0 +28.17(+2.00%)
Oct 02, 2020 1371 1421 1363 1411 0 +22.27(+1.60%)
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.