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, 2016 1311 1321 1304 1311 0 +12.11(+0.93%)
Nov 29, 2016 1300 1308 1293 1299 0 +8.78(+0.68%)
Nov 28, 2016 1303 1310 1287 1290 0 -28.19(-2.14%)
Nov 25, 2016 1315 1320 1309 1318 0 +7.95(+0.61%)
Nov 23, 2016 1310 1310 1310 1310 0 -6.43(-0.49%)
Nov 22, 2016 1314 1322 1306 1317 0 +15.57(+1.20%)
Nov 21, 2016 1295 1304 1288 1301 0 +15.25(+1.19%)
Nov 18, 2016 1287 1296 1276 1286 0 -5.82(-0.45%)
Nov 17, 2016 1282 1296 1276 1292 0 +6.34(+0.49%)
Nov 16, 2016 1290 1297 1277 1285 0 -20.62(-1.58%)
Nov 15, 2016 1293 1308 1279 1306 0 +5.72(+0.44%)
Nov 14, 2016 1290 1312 1285 1300 0 +18.32(+1.43%)
Nov 11, 2016 1267 1286 1261 1282 0 -7.62(-0.59%)
Nov 10, 2016 1265 1303 1252 1290 0 +59.59(+4.84%)
Nov 09, 2016 1188 1238 1186 1230 0 +50.69(+4.30%)
Nov 08, 2016 1169 1185 1162 1179 0 +5.40(+0.46%)
Nov 07, 2016 1168 1178 1165 1174 0 +34.24(+3.00%)
Nov 04, 2016 1147 1156 1135 1140 0 -13.75(-1.19%)
Nov 03, 2016 1148 1169 1139 1153 0 +15.25(+1.34%)
Nov 02, 2016 1142 1148 1130 1138 0 -11.30(-0.98%)
Nov 01, 2016 1161 1165 1140 1150 0 -3.17(-0.28%)
Oct 31, 2016 1155 1161 1148 1153 0 -1.51(-0.13%)
Oct 28, 2016 1163 1170 1147 1154 0 -12.09(-1.04%)
Oct 27, 2016 1166 1175 1158 1166 0 +7.47(+0.64%)
Oct 26, 2016 1147 1167 1146 1159 0 +4.46(+0.39%)
Oct 25, 2016 1160 1165 1151 1154 0 -7.21(-0.62%)
Oct 24, 2016 1166 1170 1157 1162 0 +7.99(+0.69%)
Oct 21, 2016 1146 1156 1142 1154 0 -7.51(-0.65%)
Oct 20, 2016 1158 1167 1151 1161 0 -0.14(-0.01%)
Oct 19, 2016 1158 1167 1154 1161 0 +1.22(+0.11%)
Oct 18, 2016 1163 1168 1155 1160 0 +12.51(+1.09%)
Oct 17, 2016 1152 1157 1144 1148 0 -4.26(-0.37%)
Oct 14, 2016 1161 1167 1148 1152 0 +6.13(+0.54%)
Oct 13, 2016 1140 1151 1128 1146 0 -21.32(-1.83%)
Oct 12, 2016 1166 1175 1161 1167 0 +6.52(+0.56%)
Oct 11, 2016 1172 1176 1155 1160 0 -12.44(-1.06%)
Oct 10, 2016 1171 1179 1166 1173 0 +5.78(+0.50%)
Oct 07, 2016 1167 1168 1161 1167 0 -3.61(-0.31%)
Oct 06, 2016 1176 1183 1163 1171 0 +11.30(+0.97%)
Oct 05, 2016 1146 1164 1142 1159 0 +30.00(+2.66%)
Oct 04, 2016 1128 1139 1121 1129 0 +17.26(+1.55%)
Sep 26, 2016 1120 1124 1109 1112 0 -25.30(-2.22%)
Sep 23, 2016 1142 1149 1134 1137 0 -10.33(-0.90%)
Sep 22, 2016 1157 1162 1144 1148 0 +6.11(+0.54%)
Sep 21, 2016 1133 1144 1126 1142 0 +26.13(+2.34%)
Sep 20, 2016 1123 1126 1111 1116 0 -0.59(-0.05%)
Sep 19, 2016 1119 1128 1111 1116 0 +9.67(+0.87%)
Sep 16, 2016 1112 1115 1100 1106 0 -21.21(-1.88%)
Sep 15, 2016 1110 1132 1107 1128 0 +22.17(+2.01%)
Sep 14, 2016 1105 1115 1099 1106 0 -2.81(-0.25%)
Sep 13, 2016 1115 1122 1099 1108 0 -28.41(-2.50%)
Sep 12, 2016 1117 1140 1110 1137 0 -0.64(-0.06%)
Sep 09, 2016 1140 1154 1132 1137 0 -0.68(-0.06%)
Sep 08, 2016 1131 1144 1127 1138 0 +8.34(+0.74%)
Sep 07, 2016 1132 1137 1124 1130 0 +0.54(+0.05%)
Sep 06, 2016 1134 1136 1120 1129 0 -2.01(-0.18%)
Sep 02, 2016 1131 1131 1131 1131 0 +13.64(+1.22%)
Sep 01, 2016 1123 1128 1105 1118 0 +3.43(+0.31%)
Aug 31, 2016 1120 1126 1104 1114 0 +4.56(+0.41%)
Aug 30, 2016 1100 1112 1098 1110 0 +13.10(+1.19%)
Aug 29, 2016 1087 1101 1085 1096 0 +8.04(+0.74%)
Aug 26, 2016 1092 1106 1080 1088 0 +0.20(+0.02%)
Aug 25, 2016 1082 1091 1078 1088 0 +5.02(+0.46%)
Aug 24, 2016 1086 1091 1079 1083 0 -1.43(-0.13%)
Aug 23, 2016 1085 1093 1082 1085 0 +11.19(+1.04%)
Aug 22, 2016 1072 1078 1066 1073 0 -2.77(-0.26%)
Aug 19, 2016 1067 1079 1062 1076 0 -8.31(-0.77%)
Aug 18, 2016 1083 1089 1078 1084 0 -0.40(-0.04%)
Aug 17, 2016 1079 1089 1073 1085 0 -0.79(-0.07%)
Aug 16, 2016 1083 1091 1079 1086 0 -2.16(-0.20%)
Aug 15, 2016 1084 1092 1081 1088 0 +12.26(+1.14%)
Aug 12, 2016 1076 1081 1070 1076 0 -5.98(-0.55%)
Aug 11, 2016 1080 1088 1074 1082 0 +1.77(+0.16%)
Aug 10, 2016 1093 1095 1078 1080 0 -2.93(-0.27%)
Aug 09, 2016 1080 1089 1076 1083 0 +3.91(+0.36%)
Aug 08, 2016 1078 1084 1071 1079 0 +13.23(+1.24%)
Aug 05, 2016 1051 1069 1049 1066 0 +24.53(+2.36%)
Aug 04, 2016 1055 1058 1034 1041 0 -24.65(-2.31%)
Aug 03, 2016 1050 1069 1047 1066 0 +23.91(+2.30%)
Aug 02, 2016 1051 1055 1034 1042 0 -11.54(-1.10%)
Aug 01, 2016 1064 1068 1050 1053 0 -14.66(-1.37%)
Jul 29, 2016 1065 1074 1060 1068 0 +10.17(+0.96%)
Jul 28, 2016 1057 1062 1049 1058 0 -6.12(-0.58%)
Jul 27, 2016 1068 1073 1056 1064 0 +3.77(+0.36%)
Jul 26, 2016 1057 1066 1053 1060 0 +3.09(+0.29%)
Jul 25, 2016 1060 1064 1052 1057 0 -5.17(-0.49%)
Jul 22, 2016 1064 1067 1055 1062 0 +2.63(+0.25%)
Jul 21, 2016 1065 1070 1057 1060 0 -2.55(-0.24%)
Jul 20, 2016 1061 1067 1055 1062 0 +12.07(+1.15%)
Jul 19, 2016 1049 1056 1044 1050 0 -9.87(-0.93%)
Jul 18, 2016 1051 1068 1047 1060 0 +7.56(+0.72%)
Jul 15, 2016 1059 1062 1046 1052 0 -4.26(-0.40%)
Jul 14, 2016 1053 1065 1049 1057 0 +26.56(+2.58%)
Jul 13, 2016 1034 1040 1022 1030 0 -5.13(-0.50%)
Jul 12, 2016 1030 1041 1025 1035 0 +34.32(+3.43%)
Jul 11, 2016 1000 1007 995.10 1001 0 +13.42(+1.36%)
Jul 08, 2016 987.51 974.68 968.52 987.51 0 +28.21(+2.94%)
Jul 07, 2016 965.95 977.08 951.66 959.30 0 -5.03(-0.52%)
Jul 06, 2016 964.33 964.33 964.33 964.33 0 -4.66(-0.48%)
Jul 05, 2016 985.88 989.35 964.04 968.99 0 -50.96(-5.00%)
Jul 01, 2016 1020 1020 1020 1020 0 -3.63(-0.35%)
Jun 30, 2016 1005 1026 996.31 1024 0 +16.67(+1.66%)
Jun 29, 2016 994.89 1012 985.46 1007 0 +26.60(+2.71%)
Jun 28, 2016 980.05 986.42 960.94 980.31 0 +39.04(+4.15%)
Jun 27, 2016 967.45 971.46 928.64 941.27 0 -71.08(-7.02%)
Jun 24, 2016 1032 1054 1009 1012 0 -150.89(-12.97%)
Jun 23, 2016 1150 1165 1142 1163 0 +43.90(+3.92%)
Jun 22, 2016 1125 1136 1118 1119 0 +0.36(+0.03%)
Jun 21, 2016 1117 1126 1106 1119 0 +13.21(+1.19%)
Jun 20, 2016 1116 1123 1103 1106 0 +27.32(+2.53%)
Jun 17, 2016 1074 1084 1066 1078 0 +11.93(+1.12%)
Jun 16, 2016 1046 1068 1034 1067 0 +9.83(+0.93%)
Jun 15, 2016 1064 1074 1054 1057 0 -4.66(-0.44%)
Jun 14, 2016 1071 1078 1054 1061 0 -15.28(-1.42%)
Jun 13, 2016 1079 1093 1072 1077 0 -19.41(-1.77%)
Jun 10, 2016 1106 1109 1089 1096 0 -40.13(-3.53%)
Jun 09, 2016 1144 1146 1133 1136 0 -21.99(-1.90%)
Jun 08, 2016 1157 1164 1152 1158 0 -0.65(-0.06%)
Jun 07, 2016 1165 1169 1156 1159 0 -1.67(-0.14%)
Jun 06, 2016 1153 1167 1151 1160 0 +7.85(+0.68%)
Jun 03, 2016 1159 1161 1139 1153 0 -20.00(-1.71%)
Jun 02, 2016 1167 1174 1162 1173 0 +0.19(+0.02%)
Jun 01, 2016 1161 1175 1151 1172 0 -4.55(-0.39%)
May 31, 2016 1188 1193 1170 1177 0 -7.37(-0.62%)
May 27, 2016 1184 1184 1184 1184 0 +7.01(+0.60%)
May 26, 2016 1187 1190 1174 1177 0 -5.40(-0.46%)
May 25, 2016 1178 1192 1176 1183 0 +17.54(+1.51%)
May 24, 2016 1148 1169 1146 1165 0 +36.65(+3.25%)
May 23, 2016 1130 1136 1123 1129 0 -7.17(-0.63%)
May 20, 2016 1132 1145 1129 1136 0 +12.68(+1.13%)
May 19, 2016 1129 1137 1114 1123 0 -9.11(-0.80%)
May 18, 2016 1107 1139 1104 1132 0 +24.48(+2.21%)
May 17, 2016 1110 1120 1102 1108 0 -3.23(-0.29%)
May 16, 2016 1103 1116 1102 1111 0 +8.97(+0.81%)
May 13, 2016 1111 1121 1100 1102 0 -16.42(-1.47%)
May 12, 2016 1129 1133 1109 1118 0 -8.36(-0.74%)
May 11, 2016 1131 1142 1124 1127 0 -8.28(-0.73%)
May 10, 2016 1125 1140 1122 1135 0 +19.23(+1.72%)
May 09, 2016 1118 1124 1110 1116 0 -4.93(-0.44%)
May 06, 2016 1110 1125 1105 1121 0 +3.31(+0.30%)
May 05, 2016 1121 1133 1110 1117 0 -13.82(-1.22%)
May 04, 2016 1132 1141 1123 1131 0 -15.37(-1.34%)
May 03, 2016 1155 1165 1135 1147 0 -36.94(-3.12%)
May 02, 2016 1176 1188 1164 1184 0 +12.74(+1.09%)
Apr 29, 2016 1176 1183 1159 1171 0 -8.33(-0.71%)
Apr 28, 2016 1186 1196 1175 1179 0 -16.77(-1.40%)
Apr 27, 2016 1191 1201 1185 1196 0 -1.91(-0.16%)
Apr 26, 2016 1198 1203 1190 1198 0 +5.67(+0.48%)
Apr 25, 2016 1194 1198 1182 1192 0 -15.37(-1.27%)
Apr 22, 2016 1201 1214 1197 1207 0 +9.49(+0.79%)
Apr 21, 2016 1211 1215 1194 1198 0 -2.93(-0.24%)
Apr 20, 2016 1190 1206 1186 1201 0 +10.37(+0.87%)
Apr 19, 2016 1185 1196 1180 1191 0 +19.13(+1.63%)
Apr 18, 2016 1157 1175 1153 1171 0 +7.59(+0.65%)
Apr 15, 2016 1166 1171 1158 1164 0 -3.96(-0.34%)
Apr 14, 2016 1166 1176 1157 1168 0 +4.76(+0.41%)
Apr 13, 2016 1149 1165 1147 1163 0 +40.02(+3.56%)
Apr 12, 2016 1110 1127 1099 1123 0 +25.16(+2.29%)
Apr 11, 2016 1100 1112 1094 1098 0 +16.16(+1.49%)
Apr 08, 2016 1087 1095 1077 1082 0 +17.82(+1.68%)
Apr 07, 2016 1080 1085 1057 1064 0 -31.42(-2.87%)
Apr 06, 2016 1088 1099 1079 1095 0 +13.07(+1.21%)
Apr 05, 2016 1085 1091 1075 1082 0 -25.92(-2.34%)
Apr 04, 2016 1120 1122 1105 1108 0 -7.61(-0.68%)
Apr 01, 2016 1102 1119 1095 1116 0 -4.68(-0.42%)
Mar 31, 2016 1131 1139 1117 1120 0 -10.83(-0.96%)
Mar 30, 2016 1124 1148 1118 1131 0 +14.79(+1.32%)
Mar 29, 2016 1109 1121 1098 1116 0 +3.74(+0.34%)
Mar 28, 2016 1106 1118 1101 1113 0 +9.62(+0.87%)
Mar 24, 2016 1103 1103 1103 1103 0 -22.86(-2.03%)
Mar 23, 2016 1141 1143 1121 1126 0 -20.28(-1.77%)
Mar 22, 2016 1141 1153 1136 1146 0 -15.11(-1.30%)
Mar 21, 2016 1160 1171 1152 1161 0 +0.55(+0.05%)
Mar 18, 2016 1160 1172 1150 1161 0 +7.70(+0.67%)
Mar 17, 2016 1142 1159 1132 1153 0 +11.25(+0.99%)
Mar 16, 2016 1127 1148 1122 1142 0 +7.65(+0.67%)
Mar 15, 2016 1129 1137 1119 1134 0 -8.35(-0.73%)
Mar 14, 2016 1144 1152 1135 1143 0 -9.24(-0.80%)
Mar 11, 2016 1134 1154 1129 1152 0 +48.14(+4.36%)
Mar 10, 2016 1119 1129 1086 1104 0 +1.26(+0.11%)
Mar 09, 2016 1108 1113 1095 1102 0 +10.29(+0.94%)
Mar 08, 2016 1105 1109 1086 1092 0 -18.96(-1.71%)
Mar 07, 2016 1098 1117 1094 1111 0 -3.75(-0.34%)
Mar 04, 2016 1116 1124 1104 1115 0 +2.30(+0.21%)
Mar 03, 2016 1101 1118 1096 1113 0 +10.49(+0.95%)
Mar 02, 2016 1094 1107 1087 1102 0 +14.14(+1.30%)
Mar 01, 2016 1059 1090 1056 1088 0 +46.90(+4.51%)
Feb 29, 2016 1047 1055 1035 1041 0 -6.83(-0.65%)
Feb 26, 2016 1048 1059 1039 1048 0 +12.49(+1.21%)
Feb 25, 2016 1024 1038 1016 1035 0 +16.26(+1.60%)
Feb 24, 2016 1004 1022 990.86 1019 0 -7.63(-0.74%)
Feb 23, 2016 1043 1046 1021 1027 0 -25.43(-2.42%)
Feb 22, 2016 1047 1062 1044 1052 0 +13.20(+1.27%)
Feb 19, 2016 1032 1042 1021 1039 0 -9.26(-0.88%)
Feb 18, 2016 1056 1059 1040 1048 0 -5.06(-0.48%)
Feb 17, 2016 1035 1059 1033 1053 0 +41.79(+4.13%)
Feb 16, 2016 1012 1019 995.26 1011 0 +23.71(+2.40%)
Feb 12, 2016 987.76 987.76 987.76 987.76 0 +39.25(+4.14%)
Feb 11, 2016 964.87 971.48 937.31 948.50 0 -55.60(-5.54%)
Feb 10, 2016 1007 1013 1001 1004 0 +17.83(+1.81%)
Feb 09, 2016 975.50 997.95 967.33 986.27 0 -18.36(-1.83%)
Feb 08, 2016 1023 1025 992.96 1005 0 -40.64(-3.89%)
Feb 05, 2016 1065 1070 1040 1045 0 -23.21(-2.17%)
Feb 04, 2016 1066 1082 1055 1068 0 +9.70(+0.92%)
Feb 03, 2016 1071 1073 1036 1059 0 +2.05(+0.19%)
Feb 02, 2016 1073 1076 1051 1057 0 -51.89(-4.68%)
Feb 01, 2016 1102 1113 1092 1109 0 -12.23(-1.09%)
Jan 29, 2016 1108 1125 1095 1121 0 +23.93(+2.18%)
Jan 28, 2016 1100 1105 1081 1097 0 +6.90(+0.63%)
Jan 27, 2016 1093 1112 1084 1090 0 -8.23(-0.75%)
Jan 26, 2016 1085 1104 1083 1098 0 +15.47(+1.43%)
Jan 25, 2016 1096 1103 1080 1083 0 -29.17(-2.62%)
Jan 22, 2016 1107 1118 1099 1112 0 +29.12(+2.69%)
Jan 21, 2016 1072 1096 1064 1083 0 +6.15(+0.57%)
Jan 20, 2016 1075 1088 1046 1077 0 -28.05(-2.54%)
Jan 19, 2016 1125 1128 1097 1105 0 -2.35(-0.21%)
Jan 15, 2016 1107 1107 1107 1107 0 -39.64(-3.46%)
Jan 14, 2016 1137 1155 1119 1147 0 +14.00(+1.24%)
Jan 13, 2016 1171 1177 1128 1133 0 -13.81(-1.20%)
Jan 12, 2016 1152 1156 1130 1147 0 +4.29(+0.38%)
Jan 11, 2016 1153 1156 1128 1142 0 +0.79(+0.07%)
Jan 08, 2016 1169 1173 1139 1141 0 -13.65(-1.18%)
Jan 07, 2016 1168 1179 1151 1155 0 -39.47(-3.30%)
Jan 06, 2016 1200 1209 1185 1195 0 -32.37(-2.64%)
Jan 05, 2016 1232 1238 1216 1227 0 -10.29(-0.83%)
Jan 04, 2016 1233 1240 1215 1237 0 -32.06(-2.53%)
Dec 31, 2015 1269 1269 1269 1269 0 -14.82(-1.15%)
Dec 30, 2015 1292 1296 1282 1284 0 -16.55(-1.27%)
Dec 29, 2015 1294 1304 1290 1301 0 +14.23(+1.11%)
Dec 28, 2015 1283 1288 1276 1286 0 -6.20(-0.48%)
Dec 24, 2015 1293 1293 1293 1293 0 +1.54(+0.12%)
Dec 23, 2015 1278 1293 1274 1291 0 +23.52(+1.86%)
Dec 22, 2015 1263 1271 1250 1268 0 +9.99(+0.79%)
Dec 21, 2015 1261 1268 1244 1258 0 +11.02(+0.88%)
Dec 18, 2015 1257 1263 1242 1247 0 -16.28(-1.29%)
Dec 17, 2015 1292 1294 1258 1263 0 -23.75(-1.85%)
Dec 16, 2015 1278 1291 1263 1287 0 +18.67(+1.47%)
Dec 15, 2015 1265 1278 1258 1268 0 +21.55(+1.73%)
Dec 14, 2015 1257 1265 1234 1246 0 -3.51(-0.28%)
Dec 11, 2015 1266 1271 1243 1250 0 -34.35(-2.67%)
Dec 10, 2015 1287 1299 1278 1284 0 -4.79(-0.37%)
Dec 09, 2015 1296 1319 1280 1289 0 -6.76(-0.52%)
Dec 08, 2015 1299 1308 1287 1296 0 -22.67(-1.72%)
Dec 07, 2015 1329 1332 1311 1318 0 -14.10(-1.06%)
Dec 04, 2015 1316 1335 1311 1333 0 +25.65(+1.96%)
Dec 03, 2015 1331 1333 1301 1307 0 -17.90(-1.35%)
Dec 02, 2015 1338 1344 1320 1325 0 -19.08(-1.42%)
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.