Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Life Insurance Sector (CIX: MSECTOR430 )

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 (%)
Jan 31, 2013 1204 1210 1196 1202 0 -6.30(-0.52%)
Jan 30, 2013 1209 1216 1203 1208 0 +2.42(+0.20%)
Jan 29, 2013 1199 1209 1196 1206 0 +4.08(+0.34%)
Jan 28, 2013 1206 1211 1196 1201 0 +0.96(+0.08%)
Jan 25, 2013 1194 1205 1188 1200 0 +2.83(+0.24%)
Jan 24, 2013 1196 1206 1191 1198 0 +2.41(+0.20%)
Jan 23, 2013 1195 1201 1188 1195 0 -11.12(-0.92%)
Jan 22, 2013 1195 1208 1190 1206 0 +10.25(+0.86%)
Jan 18, 2013 1196 1196 1196 0 +0.55(+0.05%)
Jan 17, 2013 1191 1202 1186 1196 0 +9.50(+0.80%)
Jan 16, 2013 1187 1197 1176 1186 0 -12.08(-1.01%)
Jan 15, 2013 1192 1201 1187 1198 0 -2.72(-0.23%)
Jan 14, 2013 1201 1205 1191 1201 0 +12.18(+1.02%)
Jan 12, 2013 1192 1195 1180 1189 0 +0.00(+0.00%)
Jan 11, 2013 1192 1195 1180 1189 0 -6.77(-0.57%)
Jan 10, 2013 1191 1199 1178 1195 0 +14.73(+1.25%)
Jan 09, 2013 1179 1188 1175 1181 0 +6.09(+0.52%)
Jan 08, 2013 1176 1185 1164 1175 0 -14.54(-1.22%)
Jan 07, 2013 1191 1195 1181 1189 0 -0.89(-0.07%)
Jan 04, 2013 1178 1195 1176 1190 0 +15.16(+1.29%)
Jan 03, 2013 1177 1185 1168 1175 0 -4.98(-0.42%)
Jan 02, 2013 1175 1182 1142 1180 0 +41.67(+3.66%)
Dec 31, 2012 1138 1138 1138 0 +37.07(+3.37%)
Dec 28, 2012 1104 1111 1098 1101 0 -14.58(-1.31%)
Dec 27, 2012 1118 1123 1098 1116 0 +4.69(+0.42%)
Dec 26, 2012 1111 1120 1102 1111 0 +4.35(+0.39%)
Dec 24, 2012 1107 1107 1107 0 -3.68(-0.33%)
Dec 21, 2012 1112 1119 1103 1110 0 -19.71(-1.74%)
Dec 20, 2012 1122 1131 1116 1130 0 +12.19(+1.09%)
Dec 19, 2012 1122 1128 1114 1118 0 -0.20(-0.02%)
Dec 18, 2012 1105 1120 1101 1118 0 +11.29(+1.02%)
Dec 17, 2012 1099 1111 1096 1107 0 +11.55(+1.05%)
Dec 14, 2012 1102 1107 1091 1095 0 -0.35(-0.03%)
Dec 13, 2012 1104 1114 1092 1096 0 -8.74(-0.79%)
Dec 12, 2012 1104 1116 1099 1104 0 +6.04(+0.55%)
Dec 11, 2012 1096 1104 1091 1098 0 +4.31(+0.39%)
Dec 10, 2012 1089 1097 1084 1094 0 -0.81(-0.07%)
Dec 07, 2012 1095 1099 1087 1095 0 -0.73(-0.07%)
Dec 06, 2012 1092 1098 1086 1096 0 +2.75(+0.25%)
Dec 05, 2012 1088 1100 1083 1093 0 +15.71(+1.46%)
Dec 04, 2012 1074 1083 1071 1077 0 +2.54(+0.24%)
Nov 30, 2012 1074 1080 1067 1075 0 +5.18(+0.48%)
Nov 29, 2012 1067 1076 1062 1069 0 +8.23(+0.78%)
Nov 28, 2012 1043 1062 1038 1061 0 +10.51(+1.00%)
Nov 27, 2012 1058 1063 1049 1051 0 -15.01(-1.41%)
Nov 26, 2012 1059 1067 1055 1066 0 -3.79(-0.35%)
Nov 24, 2012 1061 1071 1057 1069 0 +0.00(+0.00%)
Nov 23, 2012 1061 1071 1057 1069 0 +21.00(+2.00%)
Nov 21, 2012 1048 1048 1048 0 +9.35(+0.90%)
Nov 20, 2012 1028 1041 1023 1039 0 +5.38(+0.52%)
Nov 19, 2012 1025 1036 1022 1034 0 +26.06(+2.59%)
Nov 16, 2012 1008 1012 992.03 1008 0 -9.11(-0.90%)
Nov 15, 2012 1012 1025 1005 1017 0 +3.40(+0.34%)
Nov 14, 2012 1031 1037 1010 1013 0 -11.91(-1.16%)
Nov 13, 2012 1023 1041 1019 1025 0 -12.30(-1.19%)
Nov 12, 2012 1039 1043 1030 1038 0 +2.98(+0.29%)
Nov 09, 2012 1021 1045 1020 1035 0 +0.04(+0.00%)
Nov 08, 2012 1044 1058 1030 1035 0 -14.32(-1.37%)
Nov 07, 2012 1066 1068 1043 1049 0 -40.19(-3.69%)
Nov 06, 2012 1082 1093 1077 1089 0 +7.70(+0.71%)
Nov 05, 2012 1078 1084 1071 1081 0 +3.06(+0.28%)
Nov 02, 2012 1092 1095 1075 1078 0 -6.37(-0.59%)
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.