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, 2012 1040 1044 1021 1031 0 +9.90(+0.97%)
Jan 30, 2012 1010 1025 1001 1021 0 -21.34(-2.05%)
Jan 27, 2012 1026 1047 1022 1042 0 +7.39(+0.71%)
Jan 26, 2012 1059 1063 1023 1035 0 -11.68(-1.12%)
Jan 25, 2012 1036 1054 1021 1046 0 +1.57(+0.15%)
Jan 24, 2012 1035 1050 1028 1045 0 -6.06(-0.58%)
Jan 23, 2012 1041 1062 1037 1051 0 +14.88(+1.44%)
Jan 20, 2012 1024 1039 1019 1036 0 +13.81(+1.35%)
Jan 19, 2012 1020 1031 1013 1022 0 +24.94(+2.50%)
Jan 18, 2012 975.78 1001 972.21 997.20 0 +32.92(+3.41%)
Jan 17, 2012 971.51 980.63 957.76 964.29 0 +17.30(+1.83%)
Jan 13, 2012 946.99 946.99 946.99 0 -13.33(-1.39%)
Jan 12, 2012 961.91 968.75 947.65 960.32 0 +11.18(+1.18%)
Jan 11, 2012 934.42 951.35 927.15 949.14 0 +14.94(+1.60%)
Jan 10, 2012 924.68 939.11 919.57 934.21 0 +33.15(+3.68%)
Jan 09, 2012 899.01 905.23 887.09 901.06 0 +8.63(+0.97%)
Jan 06, 2012 902.35 906.79 887.59 892.43 0 -13.75(-1.52%)
Jan 05, 2012 897.51 911.98 884.49 906.17 0 -8.27(-0.90%)
Jan 04, 2012 911.36 920.20 901.87 914.44 0 +25.15(+2.83%)
Dec 30, 2011 885.36 894.67 883.18 889.29 0 +3.30(+0.37%)
Dec 29, 2011 873.32 889.13 870.19 886.00 0 +10.60(+1.21%)
Dec 28, 2011 889.16 892.36 871.22 875.40 0 -16.33(-1.83%)
Dec 27, 2011 894.76 902.61 888.46 891.72 0 -5.60(-0.62%)
Dec 23, 2011 897.32 897.32 897.32 0 +23.53(+2.69%)
Dec 21, 2011 873.85 879.75 860.96 873.79 0 -2.24(-0.26%)
Dec 20, 2011 864.38 881.53 861.78 876.03 0 +36.23(+4.31%)
Dec 19, 2011 865.51 869.19 837.19 839.79 0 -22.27(-2.58%)
Dec 16, 2011 864.66 875.63 855.70 862.06 0 +1.62(+0.19%)
Dec 15, 2011 873.10 877.32 857.30 860.44 0 +3.09(+0.36%)
Dec 14, 2011 861.10 872.92 848.94 857.35 0 -12.02(-1.38%)
Dec 13, 2011 892.87 903.41 861.13 869.38 0 -23.68(-2.65%)
Dec 12, 2011 902.14 907.48 880.90 893.05 0 -44.87(-4.78%)
Dec 09, 2011 924.78 946.96 922.94 937.92 0 +20.02(+2.18%)
Dec 08, 2011 944.41 948.21 913.72 917.90 0 -52.70(-5.43%)
Dec 07, 2011 949.27 975.33 938.83 970.60 0 +9.64(+1.00%)
Dec 06, 2011 960.40 971.79 949.46 960.96 0 +7.66(+0.80%)
Dec 05, 2011 966.89 977.11 944.37 953.30 0 +16.67(+1.78%)
Dec 02, 2011 944.21 955.89 931.68 936.63 0 +12.19(+1.32%)
Dec 01, 2011 922.36 935.94 915.45 924.44 0 -4.37(-0.47%)
Nov 30, 2011 910.48 936.46 902.57 928.81 0 +57.11(+6.55%)
Nov 29, 2011 878.47 886.53 866.89 871.70 0 +0.01(+0.00%)
Nov 28, 2011 870.37 882.89 861.96 871.69 0 +51.06(+6.22%)
Nov 25, 2011 821.78 839.25 816.67 820.63 0 +0.92(+0.11%)
Nov 23, 2011 819.71 819.71 819.71 0 -34.88(-4.08%)
Nov 22, 2011 860.53 869.75 848.54 854.60 0 -7.16(-0.83%)
Nov 21, 2011 865.61 871.23 848.18 861.75 0 -27.07(-3.05%)
Nov 18, 2011 896.87 901.14 881.77 888.83 0 -1.30(-0.15%)
Nov 17, 2011 917.61 923.22 884.18 890.12 0 -26.35(-2.87%)
Nov 16, 2011 924.01 939.08 912.89 916.47 0 -31.84(-3.36%)
Nov 15, 2011 943.88 957.25 933.99 948.31 0 -10.04(-1.05%)
Nov 14, 2011 966.64 971.77 947.24 958.36 0 -11.19(-1.15%)
Nov 11, 2011 965.71 979.19 960.90 969.54 0 +18.48(+1.94%)
Nov 10, 2011 960.49 966.92 937.53 951.06 0 +11.80(+1.26%)
Nov 09, 2011 960.35 965.65 933.03 939.27 0 -69.77(-6.91%)
Nov 08, 2011 1005 1014 982.82 1009 0 +16.15(+1.63%)
Nov 07, 2011 988.87 998.94 970.25 992.89 0 +5.55(+0.56%)
Nov 04, 2011 993.23 1001 966.77 987.34 0 -12.88(-1.29%)
Nov 03, 2011 989.70 1009 963.65 1000 0 +37.64(+3.91%)
Nov 02, 2011 948.78 970.54 938.80 962.58 0 +40.04(+4.34%)
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.