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 (%)
May 31, 2017 2503 2509 2484 2505 0 +2.54(+0.10%)
May 30, 2017 2492 2512 2486 2502 0 +3.72(+0.15%)
May 26, 2017 2498 2506 2487 2498 0 -4.91(-0.20%)
May 25, 2017 2484 2511 2478 2503 0 +22.74(+0.92%)
May 24, 2017 2495 2498 2472 2481 0 -10.69(-0.43%)
May 23, 2017 2483 2498 2475 2491 0 +9.54(+0.38%)
May 22, 2017 2486 2498 2474 2482 0 -1.10(-0.04%)
May 19, 2017 2479 2491 2470 2483 0 +6.49(+0.26%)
May 18, 2017 2472 2495 2462 2476 0 +3.98(+0.16%)
May 17, 2017 2500 2495 2451 2472 0 -28.54(-1.14%)
May 16, 2017 2501 2508 2492 2501 0 +2.30(+0.09%)
May 15, 2017 2492 2506 2486 2499 0 +13.80(+0.56%)
May 12, 2017 2492 2502 2480 2485 0 -19.78(-0.79%)
May 11, 2017 2510 2516 2490 2505 0 -15.61(-0.62%)
May 10, 2017 2504 2526 2500 2520 0 +9.63(+0.38%)
May 09, 2017 2528 2539 2504 2511 0 -17.82(-0.70%)
May 08, 2017 2526 2533 2514 2528 0 +6.43(+0.25%)
May 05, 2017 2529 2532 2508 2522 0 -3.62(-0.14%)
May 04, 2017 2544 2558 2515 2526 0 -6.27(-0.25%)
May 03, 2017 2518 2540 2504 2532 0 +14.08(+0.56%)
May 02, 2017 2505 2524 2498 2518 0 +12.77(+0.51%)
May 01, 2017 2517 2524 2495 2505 0 -2.16(-0.09%)
Apr 28, 2017 2518 2562 2504 2507 0 -12.90(-0.51%)
Apr 27, 2017 2527 2535 2507 2520 0 +4.28(+0.17%)
Apr 26, 2017 2517 2533 2507 2516 0 -6.45(-0.26%)
Apr 25, 2017 2524 2531 2512 2522 0 +14.38(+0.57%)
Apr 24, 2017 2513 2521 2495 2508 0 +34.12(+1.38%)
Apr 21, 2017 2479 2495 2471 2474 0 -8.38(-0.34%)
Apr 20, 2017 2467 2494 2455 2482 0 +25.91(+1.05%)
Apr 19, 2017 2475 2483 2450 2456 0 -4.71(-0.19%)
Apr 18, 2017 2457 2474 2446 2461 0 -0.91(-0.04%)
Apr 17, 2017 2442 2462 2437 2462 0 +27.43(+1.13%)
Apr 13, 2017 2441 2463 2432 2434 0 -17.08(-0.70%)
Apr 12, 2017 2463 2475 2442 2451 0 -24.52(-0.99%)
Apr 11, 2017 2462 2479 2450 2476 0 +5.25(+0.21%)
Apr 10, 2017 2458 2486 2452 2471 0 +13.64(+0.56%)
Apr 07, 2017 2447 2469 2443 2457 0 -3.12(-0.13%)
Apr 06, 2017 2444 2470 2430 2460 0 +23.84(+0.98%)
Apr 05, 2017 2465 2475 2434 2436 0 -16.53(-0.67%)
Apr 04, 2017 2450 2460 2443 2453 0 -2.73(-0.11%)
Apr 03, 2017 2466 2472 2431 2456 0 -0.35(-0.01%)
Mar 31, 2017 2445 2465 2440 2456 0 +4.05(+0.17%)
Mar 30, 2017 2421 2459 2420 2452 0 +28.50(+1.18%)
Mar 29, 2017 2435 2442 2413 2423 0 -19.78(-0.81%)
Mar 28, 2017 2415 2455 2413 2443 0 +21.99(+0.91%)
Mar 27, 2017 2396 2427 2389 2421 0 -8.80(-0.36%)
Mar 24, 2017 2438 2453 2421 2430 0 -4.54(-0.19%)
Mar 23, 2017 2422 2457 2414 2435 0 +10.26(+0.42%)
Mar 22, 2017 2412 2433 2390 2424 0 +3.26(+0.13%)
Mar 21, 2017 2479 2483 2417 2421 0 -47.93(-1.94%)
Mar 20, 2017 2471 2482 2458 2469 0 -9.82(-0.40%)
Mar 17, 2017 2484 2496 2461 2479 0 -2.76(-0.11%)
Mar 16, 2017 2482 2498 2473 2482 0 +0.97(+0.04%)
Mar 15, 2017 2473 2489 2456 2481 0 +8.15(+0.33%)
Mar 14, 2017 2472 2478 2455 2472 0 -5.75(-0.23%)
Mar 13, 2017 2477 2488 2466 2478 0 -3.33(-0.13%)
Mar 10, 2017 2492 2504 2467 2481 0 -1.57(-0.06%)
Mar 09, 2017 2490 2498 2475 2483 0 +5.50(+0.22%)
Mar 08, 2017 2496 2504 2476 2478 0 -1.72(-0.07%)
Mar 07, 2017 2485 2491 2470 2479 0 -7.02(-0.28%)
Mar 06, 2017 2472 2495 2468 2486 0 -5.18(-0.21%)
Mar 03, 2017 2488 2501 2481 2491 0 +6.20(+0.25%)
Mar 02, 2017 2519 2521 2483 2485 0 -36.33(-1.44%)
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.