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 31, 2017 2694 2709 2686 2699 0 +10.99(+0.41%)
Aug 30, 2017 2676 2700 2666 2688 0 +10.70(+0.40%)
Aug 29, 2017 2643 2681 2630 2677 0 +13.12(+0.49%)
Aug 28, 2017 2678 2686 2657 2664 0 -14.86(-0.55%)
Aug 25, 2017 2672 2686 2665 2679 0 +14.22(+0.53%)
Aug 24, 2017 2664 2677 2649 2665 0 +7.79(+0.29%)
Aug 23, 2017 2640 2668 2636 2657 0 -0.71(-0.03%)
Aug 22, 2017 2646 2660 2642 2658 0 +18.40(+0.70%)
Aug 21, 2017 2643 2658 2622 2639 0 -11.94(-0.45%)
Aug 18, 2017 2649 2667 2638 2651 0 -3.85(-0.15%)
Aug 17, 2017 2696 2705 2654 2655 0 -44.97(-1.67%)
Aug 16, 2017 2727 2734 2697 2700 0 -18.68(-0.69%)
Aug 15, 2017 2731 2744 2712 2719 0 +0.27(+0.01%)
Aug 14, 2017 2713 2733 2704 2718 0 +19.51(+0.72%)
Aug 11, 2017 2703 2720 2695 2699 0 -6.36(-0.24%)
Aug 10, 2017 2723 2734 2703 2705 0 -35.20(-1.28%)
Aug 09, 2017 2719 2744 2706 2741 0 +14.98(+0.55%)
Aug 08, 2017 2713 2746 2711 2726 0 +11.75(+0.43%)
Aug 07, 2017 2718 2733 2706 2714 0 -6.08(-0.22%)
Aug 04, 2017 2718 2729 2704 2720 0 +14.78(+0.55%)
Aug 03, 2017 2707 2722 2697 2705 0 -4.56(-0.17%)
Aug 02, 2017 2701 2722 2682 2710 0 -2.43(-0.09%)
Aug 01, 2017 2713 2717 2674 2712 0 +29.92(+1.12%)
Jul 31, 2017 2680 2695 2669 2682 0 +10.95(+0.41%)
Jul 28, 2017 2618 2684 2609 2671 0 +67.09(+2.58%)
Jul 27, 2017 2607 2615 2583 2604 0 -3.85(-0.15%)
Jul 26, 2017 2630 2638 2600 2608 0 -23.80(-0.90%)
Jul 25, 2017 2638 2645 2624 2632 0 +16.66(+0.64%)
Jul 24, 2017 2609 2620 2603 2615 0 +7.24(+0.28%)
Jul 21, 2017 2607 2618 2598 2608 0 -2.85(-0.11%)
Jul 20, 2017 2618 2635 2606 2611 0 -10.29(-0.39%)
Jul 19, 2017 2615 2627 2606 2621 0 +10.45(+0.40%)
Jul 18, 2017 2598 2617 2587 2611 0 -0.96(-0.04%)
Jul 17, 2017 2607 2622 2594 2612 0 +0.39(+0.01%)
Jul 14, 2017 2606 2623 2592 2611 0 -8.62(-0.33%)
Jul 13, 2017 2604 2624 2599 2620 0 +16.60(+0.64%)
Jul 12, 2017 2601 2614 2593 2603 0 -0.09(-0.00%)
Jul 11, 2017 2611 2616 2592 2603 0 -4.12(-0.16%)
Jul 10, 2017 2610 2622 2603 2607 0 -7.88(-0.30%)
Jul 07, 2017 2605 2627 2598 2615 0 +16.68(+0.64%)
Jul 06, 2017 2615 2630 2592 2599 0 -15.92(-0.61%)
Jul 05, 2017 2622 2631 2606 2614 0 -6.61(-0.25%)
Jul 03, 2017 2610 2654 2602 2621 0 +27.62(+1.06%)
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%)
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.