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 (%)
Nov 30, 2015 1329 1336 1321 1330 0 -1.45(-0.11%)
Nov 27, 2015 1333 1338 1325 1332 0 +2.18(+0.16%)
Nov 25, 2015 1330 1330 1330 1330 0 +10.27(+0.78%)
Nov 24, 2015 1305 1324 1303 1319 0 +0.71(+0.05%)
Nov 23, 2015 1319 1327 1317 1319 0 -13.40(-1.01%)
Nov 20, 2015 1339 1343 1329 1332 0 -3.33(-0.25%)
Nov 19, 2015 1336 1344 1328 1335 0 +3.11(+0.23%)
Nov 18, 2015 1321 1334 1316 1332 0 +15.48(+1.18%)
Nov 17, 2015 1325 1332 1312 1317 0 -2.03(-0.15%)
Nov 16, 2015 1296 1320 1294 1319 0 +14.62(+1.12%)
Nov 13, 2015 1301 1313 1292 1304 0 -8.28(-0.63%)
Nov 12, 2015 1323 1330 1310 1312 0 -29.45(-2.19%)
Nov 11, 2015 1344 1352 1336 1342 0 +7.96(+0.60%)
Nov 10, 2015 1331 1340 1322 1334 0 -9.95(-0.74%)
Nov 09, 2015 1358 1362 1336 1344 0 -15.33(-1.13%)
Nov 06, 2015 1345 1367 1341 1359 0 +25.28(+1.90%)
Nov 05, 2015 1334 1344 1323 1334 0 -7.76(-0.58%)
Nov 04, 2015 1357 1362 1336 1342 0 -6.45(-0.48%)
Nov 03, 2015 1338 1354 1333 1348 0 +0.72(+0.05%)
Nov 02, 2015 1340 1353 1334 1347 0 +15.61(+1.17%)
Oct 30, 2015 1341 1347 1327 1332 0 -11.17(-0.83%)
Oct 29, 2015 1344 1354 1335 1343 0 -13.74(-1.01%)
Oct 28, 2015 1336 1362 1326 1357 0 +25.63(+1.93%)
Oct 27, 2015 1338 1343 1325 1331 0 -20.34(-1.51%)
Oct 26, 2015 1356 1361 1344 1351 0 -6.19(-0.46%)
Oct 23, 2015 1352 1362 1343 1358 0 +20.39(+1.52%)
Oct 22, 2015 1329 1356 1326 1337 0 +22.16(+1.69%)
Oct 21, 2015 1327 1334 1314 1315 0 -10.48(-0.79%)
Oct 20, 2015 1322 1332 1318 1325 0 +1.35(+0.10%)
Oct 19, 2015 1322 1330 1316 1324 0 -3.49(-0.26%)
Oct 16, 2015 1323 1330 1315 1328 0 +11.96(+0.91%)
Oct 15, 2015 1303 1319 1295 1316 0 +27.76(+2.16%)
Oct 14, 2015 1294 1300 1282 1288 0 -5.95(-0.46%)
Oct 13, 2015 1293 1308 1289 1294 0 -17.75(-1.35%)
Oct 12, 2015 1312 1318 1306 1312 0 -3.94(-0.30%)
Oct 09, 2015 1318 1325 1307 1316 0 -7.77(-0.59%)
Oct 08, 2015 1305 1325 1301 1323 0 +7.61(+0.58%)
Oct 07, 2015 1313 1326 1303 1316 0 +19.40(+1.50%)
Oct 06, 2015 1292 1304 1286 1296 0 +2.05(+0.16%)
Oct 05, 2015 1281 1297 1278 1294 0 +32.87(+2.61%)
Oct 02, 2015 1239 1262 1227 1261 0 +12.90(+1.03%)
Oct 01, 2015 1252 1256 1233 1248 0 +3.78(+0.30%)
Sep 30, 2015 1244 1249 1230 1245 0 +22.95(+1.88%)
Sep 29, 2015 1220 1227 1208 1222 0 +7.57(+0.62%)
Sep 28, 2015 1229 1234 1210 1214 0 -34.65(-2.77%)
Sep 25, 2015 1252 1263 1241 1249 0 +17.64(+1.43%)
Sep 24, 2015 1218 1234 1210 1231 0 -0.20(-0.02%)
Sep 23, 2015 1240 1245 1225 1231 0 -3.29(-0.27%)
Sep 22, 2015 1235 1240 1222 1235 0 -28.63(-2.27%)
Sep 21, 2015 1264 1275 1252 1263 0 +12.29(+0.98%)
Sep 18, 2015 1262 1269 1244 1251 0 -43.31(-3.35%)
Sep 17, 2015 1306 1321 1286 1294 0 -13.59(-1.04%)
Sep 16, 2015 1299 1311 1295 1308 0 +13.34(+1.03%)
Sep 15, 2015 1280 1299 1275 1295 0 +24.33(+1.92%)
Sep 14, 2015 1273 1278 1264 1270 0 -11.68(-0.91%)
Sep 11, 2015 1271 1284 1266 1282 0 -6.50(-0.50%)
Sep 10, 2015 1279 1302 1272 1288 0 +12.75(+1.00%)
Sep 09, 2015 1306 1313 1273 1276 0 -3.31(-0.26%)
Sep 08, 2015 1278 1286 1265 1279 0 +42.99(+3.48%)
Sep 04, 2015 1236 1236 1236 1236 0 -34.04(-2.68%)
Sep 03, 2015 1270 1286 1264 1270 0 +6.73(+0.53%)
Sep 02, 2015 1266 1270 1246 1263 0 +18.48(+1.48%)
Sep 01, 2015 1259 1266 1238 1245 0 -52.83(-4.07%)
Aug 31, 2015 1292 1306 1284 1298 0 -6.43(-0.49%)
Aug 28, 2015 1298 1308 1289 1304 0 -7.75(-0.59%)
Aug 27, 2015 1295 1318 1286 1312 0 +31.79(+2.48%)
Aug 26, 2015 1268 1283 1242 1280 0 +43.25(+3.50%)
Aug 25, 2015 1287 1291 1232 1237 0 +9.30(+0.76%)
Aug 24, 2015 1218 1269 1187 1227 0 -49.29(-3.86%)
Aug 21, 2015 1303 1318 1275 1277 0 -48.54(-3.66%)
Aug 20, 2015 1352 1354 1324 1325 0 -44.57(-3.25%)
Aug 19, 2015 1377 1382 1358 1370 0 -18.95(-1.36%)
Aug 18, 2015 1393 1398 1384 1389 0 -3.46(-0.25%)
Aug 17, 2015 1385 1395 1376 1392 0 -7.07(-0.51%)
Aug 14, 2015 1394 1404 1388 1399 0 +1.75(+0.13%)
Aug 13, 2015 1402 1409 1390 1398 0 -13.30(-0.94%)
Aug 12, 2015 1409 1416 1384 1411 0 -20.41(-1.43%)
Aug 11, 2015 1433 1441 1419 1431 0 -10.11(-0.70%)
Aug 10, 2015 1421 1446 1420 1441 0 +27.82(+1.97%)
Aug 07, 2015 1419 1425 1403 1414 0 -8.13(-0.57%)
Aug 06, 2015 1424 1433 1414 1422 0 +6.86(+0.48%)
Aug 05, 2015 1420 1432 1411 1415 0 -7.39(-0.52%)
Aug 04, 2015 1426 1433 1414 1422 0 +4.92(+0.35%)
Aug 03, 2015 1421 1426 1408 1417 0 -2.29(-0.16%)
Jul 31, 2015 1429 1435 1415 1420 0 -11.88(-0.83%)
Jul 30, 2015 1424 1434 1413 1432 0 -3.33(-0.23%)
Jul 29, 2015 1421 1442 1418 1435 0 +8.79(+0.62%)
Jul 28, 2015 1422 1431 1410 1426 0 +18.05(+1.28%)
Jul 27, 2015 1414 1417 1399 1408 0 -14.48(-1.02%)
Jul 24, 2015 1433 1442 1417 1422 0 -20.73(-1.44%)
Jul 23, 2015 1455 1460 1439 1443 0 -9.17(-0.63%)
Jul 22, 2015 1450 1459 1445 1452 0 -4.34(-0.30%)
Jul 21, 2015 1457 1466 1450 1457 0 -3.44(-0.24%)
Jul 20, 2015 1467 1470 1455 1460 0 -6.45(-0.44%)
Jul 17, 2015 1467 1471 1457 1467 0 -3.18(-0.22%)
Jul 16, 2015 1468 1477 1463 1470 0 +17.02(+1.17%)
Jul 15, 2015 1451 1460 1439 1453 0 -4.18(-0.29%)
Jul 14, 2015 1451 1462 1446 1457 0 +3.28(+0.23%)
Jul 13, 2015 1455 1462 1447 1454 0 +11.47(+0.80%)
Jul 10, 2015 1438 1446 1428 1442 0 +56.77(+4.10%)
Jul 09, 2015 1395 1404 1382 1385 0 +27.53(+2.03%)
Jul 08, 2015 1365 1374 1351 1358 0 -33.13(-2.38%)
Jul 07, 2015 1382 1396 1352 1391 0 -12.64(-0.90%)
Jul 06, 2015 1399 1416 1393 1404 0 -33.54(-2.33%)
Jul 02, 2015 1437 1437 1437 1437 0 -9.10(-0.63%)
Jul 01, 2015 1457 1464 1441 1446 0 +8.82(+0.61%)
Jun 30, 2015 1453 1458 1428 1438 0 +14.55(+1.02%)
Jun 29, 2015 1447 1454 1420 1423 0 -57.05(-3.85%)
Jun 26, 2015 1483 1489 1471 1480 0 +2.63(+0.18%)
Jun 25, 2015 1487 1491 1474 1477 0 -4.19(-0.28%)
Jun 24, 2015 1489 1495 1478 1482 0 -10.82(-0.73%)
Jun 23, 2015 1492 1500 1486 1492 0 +4.59(+0.31%)
Jun 22, 2015 1481 1497 1478 1488 0 +35.69(+2.46%)
Jun 19, 2015 1457 1464 1447 1452 0 -11.55(-0.79%)
Jun 18, 2015 1459 1477 1451 1464 0 +14.66(+1.01%)
Jun 17, 2015 1455 1462 1440 1449 0 -2.66(-0.18%)
Jun 16, 2015 1441 1457 1436 1452 0 +7.13(+0.49%)
Jun 15, 2015 1438 1450 1431 1445 0 -19.49(-1.33%)
Jun 12, 2015 1459 1471 1450 1464 0 -9.05(-0.61%)
Jun 11, 2015 1474 1482 1463 1473 0 +5.52(+0.38%)
Jun 10, 2015 1447 1473 1442 1468 0 +35.16(+2.45%)
Jun 09, 2015 1430 1440 1419 1432 0 -1.05(-0.07%)
Jun 08, 2015 1438 1445 1428 1433 0 -5.34(-0.37%)
Jun 05, 2015 1434 1451 1426 1439 0 -5.40(-0.37%)
Jun 04, 2015 1446 1463 1438 1444 0 -12.91(-0.89%)
Jun 03, 2015 1443 1463 1439 1457 0 +18.89(+1.31%)
Jun 02, 2015 1430 1447 1425 1438 0 +14.22(+1.00%)
Jun 01, 2015 1427 1436 1412 1424 0 -9.02(-0.63%)
May 29, 2015 1442 1445 1421 1433 0 -16.16(-1.12%)
May 28, 2015 1443 1452 1429 1449 0 -9.93(-0.68%)
May 27, 2015 1444 1464 1439 1459 0 -303.69(-17.23%)
May 26, 2015 1779 1783 1754 1763 0 -16.67(-0.94%)
May 22, 2015 1779 1779 1779 1779 0 +10.49(+0.59%)
May 21, 2015 1764 1776 1759 1769 0 +0.44(+0.02%)
May 20, 2015 1768 1777 1757 1769 0 -1.55(-0.09%)
May 19, 2015 1766 1776 1757 1770 0 +20.76(+1.19%)
May 18, 2015 1743 1756 1738 1749 0 -10.71(-0.61%)
May 15, 2015 1760 1767 1746 1760 0 +4.77(+0.27%)
May 14, 2015 1750 1763 1743 1755 0 +15.83(+0.91%)
May 13, 2015 1745 1755 1732 1739 0 -7.18(-0.41%)
May 12, 2015 1743 1755 1734 1747 0 -8.92(-0.51%)
May 11, 2015 1752 1768 1745 1756 0 +3.21(+0.18%)
May 08, 2015 1740 1760 1731 1752 0 +27.30(+1.58%)
May 07, 2015 1721 1736 1703 1725 0 +11.69(+0.68%)
May 06, 2015 1726 1738 1699 1713 0 +6.83(+0.40%)
May 05, 2015 1721 1730 1700 1706 0 -28.58(-1.65%)
May 04, 2015 1727 1744 1721 1735 0 +9.40(+0.54%)
May 01, 2015 1715 1729 1708 1726 0 +15.35(+0.90%)
Apr 30, 2015 1721 1732 1704 1710 0 -19.49(-1.13%)
Apr 29, 2015 1720 1742 1710 1730 0 +2.07(+0.12%)
Apr 28, 2015 1711 1737 1704 1728 0 +10.03(+0.58%)
Apr 27, 2015 1723 1733 1712 1718 0 +11.87(+0.70%)
Apr 24, 2015 1709 1714 1695 1706 0 -5.15(-0.30%)
Apr 23, 2015 1696 1717 1691 1711 0 -8.33(-0.48%)
Apr 22, 2015 1711 1722 1695 1719 0 +13.35(+0.78%)
Apr 21, 2015 1716 1720 1701 1706 0 +6.87(+0.40%)
Apr 20, 2015 1692 1707 1687 1699 0 +10.90(+0.65%)
Apr 17, 2015 1691 1695 1672 1688 0 -50.82(-2.92%)
Apr 16, 2015 1733 1746 1719 1739 0 +21.16(+1.23%)
Apr 15, 2015 1710 1725 1701 1718 0 -0.90(-0.05%)
Apr 14, 2015 1713 1727 1705 1719 0 -8.35(-0.48%)
Apr 13, 2015 1736 1746 1719 1727 0 -16.19(-0.93%)
Apr 10, 2015 1741 1752 1731 1743 0 -3.95(-0.23%)
Apr 09, 2015 1733 1752 1719 1747 0 +27.18(+1.58%)
Apr 08, 2015 1721 1732 1707 1720 0 +34.65(+2.06%)
Apr 07, 2015 1693 1702 1684 1685 0 -5.09(-0.30%)
Apr 06, 2015 1675 1699 1671 1691 0 +10.87(+0.65%)
Apr 02, 2015 1680 1680 1680 1680 0 +17.46(+1.05%)
Apr 01, 2015 1660 1669 1647 1662 0 +15.44(+0.94%)
Mar 31, 2015 1639 1654 1634 1647 0 -18.16(-1.09%)
Mar 30, 2015 1654 1673 1650 1665 0 +32.28(+1.98%)
Mar 27, 2015 1631 1642 1617 1633 0 +6.64(+0.41%)
Mar 26, 2015 1624 1634 1611 1626 0 -10.76(-0.66%)
Mar 25, 2015 1659 1662 1635 1637 0 -29.76(-1.79%)
Mar 24, 2015 1670 1680 1656 1666 0 -3.22(-0.19%)
Mar 23, 2015 1674 1685 1665 1670 0 +1.20(+0.07%)
Mar 20, 2015 1652 1676 1646 1669 0 +35.58(+2.18%)
Mar 19, 2015 1642 1649 1623 1633 0 -16.26(-0.99%)
Mar 18, 2015 1627 1661 1619 1649 0 +17.00(+1.04%)
Mar 17, 2015 1624 1637 1616 1632 0 -7.80(-0.48%)
Mar 16, 2015 1624 1645 1621 1640 0 +33.22(+2.07%)
Mar 13, 2015 1606 1615 1589 1607 0 -5.95(-0.37%)
Mar 12, 2015 1601 1615 1595 1613 0 +31.18(+1.97%)
Mar 11, 2015 1578 1590 1570 1582 0 +9.16(+0.58%)
Mar 10, 2015 1587 1592 1567 1572 0 -48.60(-3.00%)
Mar 09, 2015 1621 1630 1612 1621 0 +6.59(+0.41%)
Mar 06, 2015 1612 1634 1603 1614 0 -2.03(-0.13%)
Mar 05, 2015 1616 1624 1608 1616 0 +3.99(+0.25%)
Mar 04, 2015 1612 1625 1599 1612 0 -12.13(-0.75%)
Mar 03, 2015 1627 1628 1614 1625 0 -28.94(-1.75%)
Mar 02, 2015 1643 1656 1634 1654 0 +9.63(+0.59%)
Feb 27, 2015 1645 1658 1639 1644 0 +1.98(+0.12%)
Feb 26, 2015 1639 1650 1634 1642 0 +5.52(+0.34%)
Feb 25, 2015 1638 1646 1629 1636 0 +0.85(+0.05%)
Feb 24, 2015 1620 1642 1616 1636 0 +20.52(+1.27%)
Feb 23, 2015 1622 1627 1607 1615 0 -14.54(-0.89%)
Feb 20, 2015 1602 1632 1594 1630 0 +16.34(+1.01%)
Feb 19, 2015 1605 1621 1600 1613 0 +0.43(+0.03%)
Feb 18, 2015 1615 1624 1603 1613 0 -1.67(-0.10%)
Feb 17, 2015 1606 1621 1596 1614 0 +11.09(+0.69%)
Feb 13, 2015 1603 1603 1603 1603 0 +9.49(+0.60%)
Feb 12, 2015 1592 1604 1577 1594 0 +17.54(+1.11%)
Feb 11, 2015 1570 1583 1561 1576 0 +7.14(+0.46%)
Feb 10, 2015 1571 1577 1555 1569 0 +17.57(+1.13%)
Feb 09, 2015 1543 1560 1538 1552 0 -2.22(-0.14%)
Feb 06, 2015 1557 1573 1547 1554 0 -6.34(-0.41%)
Feb 05, 2015 1552 1568 1543 1560 0 -11.87(-0.76%)
Feb 04, 2015 1574 1590 1567 1572 0 -11.11(-0.70%)
Feb 03, 2015 1557 1586 1555 1583 0 +51.16(+3.34%)
Feb 02, 2015 1509 1535 1501 1532 0 +29.38(+1.96%)
Jan 30, 2015 1518 1533 1495 1503 0 -36.78(-2.39%)
Jan 29, 2015 1530 1545 1517 1539 0 +24.20(+1.60%)
Jan 28, 2015 1548 1553 1514 1515 0 -40.93(-2.63%)
Jan 27, 2015 1548 1564 1540 1556 0 -18.08(-1.15%)
Jan 26, 2015 1565 1581 1556 1574 0 +11.36(+0.73%)
Jan 23, 2015 1569 1582 1558 1563 0 -19.78(-1.25%)
Jan 22, 2015 1570 1588 1560 1583 0 +25.25(+1.62%)
Jan 21, 2015 1540 1564 1533 1557 0 +21.86(+1.42%)
Jan 20, 2015 1547 1550 1524 1536 0 -1.80(-0.12%)
Jan 16, 2015 1521 1539 1514 1537 0 +19.95(+1.31%)
Jan 15, 2015 1517 1532 1515 1517 0 +5.95(+0.39%)
Jan 14, 2015 1516 1526 1494 1511 0 -17.79(-1.16%)
Jan 13, 2015 1529 1529 1529 1529 0 +2.66(+0.17%)
Jan 12, 2015 1542 1545 1515 1527 0 -10.08(-0.66%)
Jan 09, 2015 1559 1561 1528 1537 0 -21.58(-1.38%)
Jan 08, 2015 1551 1568 1546 1558 0 +22.26(+1.45%)
Jan 07, 2015 1531 1545 1519 1536 0 +22.34(+1.48%)
Jan 06, 2015 1544 1548 1504 1514 0 -33.88(-2.19%)
Jan 05, 2015 1576 1578 1539 1547 0 -52.81(-3.30%)
Jan 02, 2015 1613 1619 1588 1600 0 +3.06(+0.19%)
Dec 31, 2014 1597 1597 1597 1597 0 -6.52(-0.41%)
Dec 30, 2014 1605 1615 1594 1604 0 -15.01(-0.93%)
Dec 29, 2014 1612 1628 1610 1619 0 -0.73(-0.05%)
Dec 26, 2014 1614 1632 1609 1620 0 +24.97(+1.57%)
Dec 24, 2014 1595 1595 1595 1595 0 -2.84(-0.18%)
Dec 23, 2014 1592 1607 1587 1597 0 +6.63(+0.42%)
Dec 22, 2014 1591 1597 1580 1591 0 +8.74(+0.55%)
Dec 19, 2014 1575 1593 1566 1582 0 -2.35(-0.15%)
Dec 18, 2014 1567 1588 1557 1584 0 +42.73(+2.77%)
Dec 17, 2014 1516 1550 1511 1542 0 +32.55(+2.16%)
Dec 16, 2014 1509 1540 1509 1509 0 -0.19(-0.01%)
Dec 15, 2014 1538 1544 1498 1509 0 -17.66(-1.16%)
Dec 12, 2014 1560 1566 1525 1527 0 -46.57(-2.96%)
Dec 11, 2014 1570 1593 1564 1573 0 +10.98(+0.70%)
Dec 10, 2014 1593 1595 1558 1563 0 -26.52(-1.67%)
Dec 09, 2014 1583 1594 1571 1589 0 -23.04(-1.43%)
Dec 08, 2014 1622 1630 1606 1612 0 -13.44(-0.83%)
Dec 05, 2014 1615 1633 1610 1626 0 +14.90(+0.93%)
Dec 04, 2014 1607 1622 1594 1611 0 +9.57(+0.60%)
Dec 03, 2014 1593 1605 1587 1601 0 +2.59(+0.16%)
Dec 02, 2014 1594 1605 1588 1598 0 +24.82(+1.58%)
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.