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, 2015 1922 1943 1915 1934 0 -3.74(-0.19%)
Aug 28, 2015 1930 1944 1920 1937 0 -3.03(-0.16%)
Aug 27, 2015 1919 1945 1902 1940 0 +45.39(+2.40%)
Aug 26, 2015 1886 1900 1857 1895 0 +51.21(+2.78%)
Aug 25, 2015 1913 1917 1842 1844 0 -17.98(-0.97%)
Aug 24, 2015 1855 1925 1743 1862 0 -85.69(-4.40%)
Aug 21, 2015 1987 1998 1945 1947 0 -58.85(-2.93%)
Aug 20, 2015 2040 2046 2005 2006 0 -49.86(-2.43%)
Aug 19, 2015 2074 2082 2047 2056 0 -37.61(-1.80%)
Aug 18, 2015 2089 2099 2086 2094 0 +1.11(+0.05%)
Aug 17, 2015 2078 2094 2065 2093 0 -3.85(-0.18%)
Aug 14, 2015 2085 2103 2080 2096 0 +13.08(+0.63%)
Aug 13, 2015 2078 2097 2073 2083 0 +6.25(+0.30%)
Aug 12, 2015 2069 2082 2045 2077 0 -4.48(-0.22%)
Aug 11, 2015 2076 2095 2066 2082 0 -15.59(-0.74%)
Aug 10, 2015 2079 2102 2075 2097 0 +32.93(+1.60%)
Aug 07, 2015 2056 2069 2046 2064 0 +5.75(+0.28%)
Aug 06, 2015 2067 2076 2050 2058 0 -8.19(-0.40%)
Aug 05, 2015 2071 2086 2061 2067 0 +5.04(+0.24%)
Aug 04, 2015 2065 2079 2057 2062 0 -3.71(-0.18%)
Aug 03, 2015 2064 2071 2046 2065 0 +2.64(+0.13%)
Jul 31, 2015 2068 2074 2056 2063 0 -2.99(-0.14%)
Jul 30, 2015 2078 2093 2055 2066 0 -21.04(-1.01%)
Jul 29, 2015 2036 2096 2030 2087 0 +53.40(+2.63%)
Jul 28, 2015 2029 2043 2011 2033 0 +13.52(+0.67%)
Jul 27, 2015 2019 2028 2008 2020 0 -15.28(-0.75%)
Jul 24, 2015 2025 2055 2017 2035 0 +83.28(+4.27%)
Jul 23, 2015 1959 1965 1945 1952 0 -5.39(-0.28%)
Jul 22, 2015 1954 1971 1949 1957 0 +3.11(+0.16%)
Jul 21, 2015 1952 1966 1944 1954 0 +5.20(+0.27%)
Jul 20, 2015 1955 1963 1937 1949 0 -2.31(-0.12%)
Jul 17, 2015 1967 1969 1938 1951 0 -18.11(-0.92%)
Jul 16, 2015 1967 1976 1958 1969 0 +12.71(+0.65%)
Jul 15, 2015 1949 1959 1940 1957 0 +11.59(+0.60%)
Jul 14, 2015 1938 1953 1932 1945 0 +3.09(+0.16%)
Jul 13, 2015 1926 1950 1919 1942 0 +3.38(+0.17%)
Jul 10, 2015 1930 1942 1923 1939 0 +31.83(+1.67%)
Jul 09, 2015 1920 1926 1901 1907 0 +11.25(+0.59%)
Jul 08, 2015 1921 1925 1889 1895 0 -42.89(-2.21%)
Jul 07, 2015 1929 1940 1902 1938 0 +9.42(+0.49%)
Jul 06, 2015 1916 1942 1912 1929 0 -9.31(-0.48%)
Jul 02, 2015 1938 1938 1938 1938 0 -14.85(-0.76%)
Jul 01, 2015 1967 1972 1942 1953 0 +12.68(+0.65%)
Jun 30, 2015 1942 1956 1926 1940 0 +15.98(+0.83%)
Jun 29, 2015 1967 1974 1923 1924 0 -65.22(-3.28%)
Jun 26, 2015 1980 1995 1969 1990 0 +13.18(+0.67%)
Jun 25, 2015 1978 1995 1968 1976 0 +11.25(+0.57%)
Jun 24, 2015 1975 1982 1964 1965 0 -15.13(-0.76%)
Jun 23, 2015 1980 1985 1966 1980 0 +5.81(+0.29%)
Jun 22, 2015 1976 1983 1966 1975 0 +10.76(+0.55%)
Jun 19, 2015 1970 1979 1960 1964 0 -12.12(-0.61%)
Jun 18, 2015 1964 1982 1960 1976 0 +17.69(+0.90%)
Jun 17, 2015 1969 1978 1955 1958 0 -4.14(-0.21%)
Jun 16, 2015 1943 1969 1940 1962 0 +14.79(+0.76%)
Jun 15, 2015 1944 1959 1937 1948 0 -15.36(-0.78%)
Jun 12, 2015 1955 1971 1950 1963 0 -8.71(-0.44%)
Jun 11, 2015 1964 1980 1960 1972 0 +9.64(+0.49%)
Jun 10, 2015 1940 1970 1937 1962 0 +31.65(+1.64%)
Jun 09, 2015 1925 1939 1918 1930 0 +3.90(+0.20%)
Jun 08, 2015 1931 1943 1926 1926 0 -8.09(-0.42%)
Jun 05, 2015 1940 1946 1927 1935 0 +1.69(+0.09%)
Jun 04, 2015 1935 1951 1930 1933 0 -14.07(-0.72%)
Jun 03, 2015 1938 1956 1934 1947 0 +12.71(+0.66%)
Jun 02, 2015 1922 1946 1919 1934 0 +12.16(+0.63%)
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.