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 (%)
Dec 31, 2010 1250 1261 1247 1256 0 +6.45(+0.52%)
Dec 30, 2010 1255 1258 1246 1250 0 -5.32(-0.42%)
Dec 29, 2010 1259 1264 1252 1255 0 +3.73(+0.30%)
Dec 28, 2010 1255 1258 1245 1251 0 -3.13(-0.25%)
Dec 27, 2010 1247 1259 1242 1254 0 -2.65(-0.21%)
Dec 23, 2010 1258 1264 1250 1257 0 -8.11(-0.64%)
Dec 22, 2010 1262 1270 1257 1265 0 +3.75(+0.30%)
Dec 21, 2010 1256 1267 1252 1261 0 +10.62(+0.85%)
Dec 20, 2010 1254 1261 1242 1251 0 -0.40(-0.03%)
Dec 17, 2010 1247 1256 1239 1251 0 -3.87(-0.31%)
Dec 16, 2010 1246 1262 1242 1255 0 +1.61(+0.13%)
Dec 15, 2010 1263 1272 1248 1253 0 -18.27(-1.44%)
Dec 14, 2010 1273 1284 1264 1272 0 -4.50(-0.35%)
Dec 10, 2010 1264 1278 1256 1276 0 +10.22(+0.81%)
Dec 09, 2010 1263 1270 1252 1266 0 +17.16(+1.37%)
Dec 08, 2010 1230 1255 1225 1249 0 +24.85(+2.03%)
Dec 07, 2010 1238 1241 1221 1224 0 +6.41(+0.53%)
Dec 06, 2010 1212 1224 1207 1218 0 -8.39(-0.68%)
Dec 03, 2010 1212 1228 1207 1226 0 -1.03(-0.08%)
Dec 02, 2010 1198 1230 1197 1227 0 +24.81(+2.06%)
Dec 01, 2010 1191 1207 1186 1202 0 +40.94(+3.53%)
Nov 30, 2010 1153 1171 1150 1161 0 -21.81(-1.84%)
Nov 29, 2010 1177 1187 1163 1183 0 -1.93(-0.16%)
Nov 26, 2010 1186 1192 1178 1185 0 -23.94(-1.98%)
Nov 24, 2010 1202 1209 1209 1209 0 +16.30(+1.37%)
Nov 23, 2010 1208 1212 1187 1193 0 -46.59(-3.76%)
Nov 22, 2010 1240 1247 1223 1239 0 -12.50(-1.00%)
Nov 19, 2010 1253 1258 1237 1252 0 -9.03(-0.72%)
Nov 18, 2010 1257 1268 1253 1261 0 +25.06(+2.03%)
Nov 17, 2010 1233 1245 1228 1236 0 +5.67(+0.46%)
Nov 16, 2010 1252 1258 1221 1230 0 -36.14(-2.85%)
Nov 15, 2010 1276 1286 1263 1266 0 -3.78(-0.30%)
Nov 12, 2010 1278 1290 1262 1270 0 -18.80(-1.46%)
Nov 11, 2010 1290 1295 1278 1289 0 -17.12(-1.31%)
Nov 10, 2010 1305 1313 1284 1306 0 +9.46(+0.73%)
Nov 09, 2010 1320 1325 1290 1296 0 -17.78(-1.35%)
Nov 08, 2010 1311 1321 1302 1314 0 +6.36(+0.49%)
Nov 05, 2010 1301 1318 1293 1308 0 -5.71(-0.43%)
Nov 04, 2010 1292 1318 1284 1314 0 +40.65(+3.19%)
Nov 03, 2010 1263 1277 1244 1273 0 +15.83(+1.26%)
Nov 02, 2010 1259 1266 1252 1257 0 +10.52(+0.84%)
Nov 01, 2010 1257 1267 1236 1246 0 +4.33(+0.35%)
Oct 29, 2010 1239 1251 1229 1242 0 -23.00(-1.82%)
Oct 28, 2010 1266 1276 1252 1265 0 +11.81(+0.94%)
Oct 27, 2010 1251 1261 1236 1253 0 -23.00(-1.80%)
Oct 25, 2010 1283 1293 1272 1276 0 +3.71(+0.29%)
Oct 22, 2010 1280 1284 1266 1273 0 -14.29(-1.11%)
Oct 21, 2010 1290 1301 1271 1287 0 +3.68(+0.29%)
Oct 20, 2010 1264 1292 1260 1283 0 +39.24(+3.15%)
Oct 19, 2010 1251 1263 1233 1244 0 -30.18(-2.37%)
Oct 18, 2010 1257 1279 1254 1274 0 +15.28(+1.21%)
Oct 15, 2010 1271 1274 1245 1259 0 -4.01(-0.32%)
Oct 14, 2010 1267 1278 1253 1263 0 +7.26(+0.58%)
Oct 13, 2010 1252 1267 1248 1256 0 +25.83(+2.10%)
Oct 12, 2010 1223 1233 1213 1230 0 +168.23(+15.85%)
Oct 11, 2010 1063 1068 1056 1062 0 -1.70(-0.16%)
Oct 08, 2010 1062 1069 1052 1063 0 +9.94(+0.94%)
Oct 07, 2010 1065 1067 1046 1053 0 -5.19(-0.49%)
Oct 06, 2010 1057 1064 1049 1059 0 -3.39(-0.32%)
Oct 05, 2010 1051 1066 1042 1062 0 +45.45(+4.47%)
Oct 04, 2010 1020 1028 1009 1016 0 -7.31(-0.71%)
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.