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 (%)
Feb 28, 2014 1530 1546 1519 1528 0 -0.39(-0.03%)
Feb 27, 2014 1515 1531 1507 1529 0 +10.10(+0.67%)
Feb 26, 2014 1523 1532 1510 1519 0 -5.91(-0.39%)
Feb 25, 2014 1535 1540 1520 1525 0 -13.92(-0.90%)
Feb 24, 2014 1534 1548 1526 1539 0 +4.23(+0.28%)
Feb 21, 2014 1536 1545 1529 1534 0 -2.97(-0.19%)
Feb 20, 2014 1531 1542 1521 1537 0 +1.66(+0.11%)
Feb 19, 2014 1543 1560 1531 1536 0 -14.25(-0.92%)
Feb 18, 2014 1547 1558 1539 1550 0 +19.78(+1.29%)
Feb 14, 2014 1530 1530 1530 0 +10.23(+0.67%)
Feb 13, 2014 1501 1522 1489 1520 0 +8.69(+0.58%)
Feb 12, 2014 1513 1526 1501 1511 0 +8.10(+0.54%)
Feb 11, 2014 1480 1507 1477 1503 0 +41.76(+2.86%)
Feb 10, 2014 1468 1470 1452 1461 0 -12.90(-0.88%)
Feb 07, 2014 1465 1478 1453 1474 0 +17.20(+1.18%)
Feb 06, 2014 1436 1461 1427 1457 0 +25.85(+1.81%)
Feb 05, 2014 1425 1437 1414 1431 0 +1.17(+0.08%)
Feb 04, 2014 1423 1440 1417 1430 0 +27.84(+1.99%)
Feb 03, 2014 1448 1451 1399 1402 0 -54.16(-3.72%)
Jan 31, 2014 1446 1469 1440 1456 0 -20.56(-1.39%)
Jan 30, 2014 1471 1482 1462 1477 0 +19.51(+1.34%)
Jan 29, 2014 1464 1476 1450 1457 0 -31.25(-2.10%)
Jan 28, 2014 1476 1494 1474 1489 0 +30.15(+2.07%)
Jan 27, 2014 1476 1482 1448 1458 0 -14.61(-0.99%)
Jan 24, 2014 1511 1515 1472 1473 0 -61.74(-4.02%)
Jan 23, 2014 1554 1556 1526 1535 0 -27.13(-1.74%)
Jan 22, 2014 1561 1570 1552 1562 0 +2.40(+0.15%)
Jan 21, 2014 1568 1573 1550 1560 0 -4.72(-0.30%)
Jan 17, 2014 1564 1564 1564 0 -9.88(-0.63%)
Jan 16, 2014 1580 1584 1565 1574 0 -15.40(-0.97%)
Jan 15, 2014 1574 1592 1572 1590 0 +15.68(+1.00%)
Jan 14, 2014 1563 1578 1553 1574 0 +26.03(+1.68%)
Jan 13, 2014 1567 1576 1545 1548 0 -29.26(-1.86%)
Jan 10, 2014 1575 1585 1561 1577 0 +2.96(+0.19%)
Jan 09, 2014 1572 1583 1558 1574 0 -0.98(-0.06%)
Jan 08, 2014 1567 1580 1560 1575 0 +17.14(+1.10%)
Jan 07, 2014 1555 1569 1546 1558 0 +8.77(+0.57%)
Jan 06, 2014 1553 1560 1543 1549 0 -6.92(-0.44%)
Jan 03, 2014 1557 1565 1549 1556 0 -3.87(-0.25%)
Jan 02, 2014 1574 1576 1553 1560 0 -33.68(-2.11%)
Dec 31, 2013 1594 1594 1594 0 +11.10(+0.70%)
Dec 30, 2013 1583 1589 1574 1583 0 -4.21(-0.27%)
Dec 27, 2013 1584 1593 1578 1587 0 +9.06(+0.57%)
Dec 26, 2013 1575 1585 1566 1578 0 +7.17(+0.46%)
Dec 24, 2013 1571 1571 1571 0 +10.91(+0.70%)
Dec 23, 2013 1560 1568 1552 1560 0 +10.33(+0.67%)
Dec 20, 2013 1541 1557 1536 1549 0 +6.46(+0.42%)
Dec 19, 2013 1533 1547 1525 1543 0 +5.45(+0.35%)
Dec 18, 2013 1516 1541 1498 1537 0 +37.19(+2.48%)
Dec 17, 2013 1512 1515 1495 1500 0 -17.06(-1.12%)
Dec 16, 2013 1517 1530 1512 1517 0 +8.80(+0.58%)
Dec 13, 2013 1508 1516 1497 1508 0 +17.55(+1.18%)
Dec 12, 2013 1498 1506 1485 1491 0 -12.39(-0.82%)
Dec 11, 2013 1526 1530 1501 1503 0 -30.77(-2.01%)
Dec 10, 2013 1532 1542 1523 1534 0 +0.55(+0.04%)
Dec 09, 2013 1534 1543 1527 1534 0 +1.84(+0.12%)
Dec 06, 2013 1527 1538 1521 1532 0 +22.76(+1.51%)
Dec 05, 2013 1517 1525 1504 1509 0 -13.04(-0.86%)
Dec 04, 2013 1515 1534 1507 1522 0 -0.40(-0.03%)
Dec 03, 2013 1538 1543 1513 1522 0 -22.82(-1.48%)
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.