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, 2018 1499 1502 1467 1468 0 -23.78(-1.59%)
Feb 27, 2018 1506 1516 1491 1492 0 -21.15(-1.40%)
Feb 26, 2018 1509 1517 1498 1513 0 +6.70(+0.44%)
Feb 23, 2018 1495 1508 1489 1506 0 +13.97(+0.94%)
Feb 22, 2018 1498 1504 1488 1492 0 -6.10(-0.41%)
Feb 21, 2018 1501 1519 1495 1498 0 +5.12(+0.34%)
Feb 20, 2018 1494 1504 1486 1493 0 -10.67(-0.71%)
Feb 16, 2018 1504 1504 1504 1504 0 -1.22(-0.08%)
Feb 15, 2018 1515 1521 1492 1505 0 +6.12(+0.41%)
Feb 14, 2018 1458 1503 1455 1499 0 +31.94(+2.18%)
Feb 13, 2018 1461 1472 1453 1467 0 -4.68(-0.32%)
Feb 12, 2018 1475 1488 1457 1472 0 +8.46(+0.58%)
Feb 09, 2018 1457 1474 1424 1463 0 +5.95(+0.41%)
Feb 08, 2018 1511 1514 1455 1457 0 -53.82(-3.56%)
Feb 07, 2018 1513 1532 1504 1511 0 -17.73(-1.16%)
Feb 06, 2018 1489 1538 1479 1529 0 +0.89(+0.06%)
Feb 05, 2018 1562 1575 1508 1528 0 -46.39(-2.95%)
Feb 02, 2018 1596 1604 1571 1574 0 -28.93(-1.80%)
Feb 01, 2018 1591 1607 1585 1603 0 +7.22(+0.45%)
Jan 31, 2018 1612 1619 1591 1596 0 -9.87(-0.61%)
Jan 30, 2018 1615 1619 1601 1606 0 -32.02(-1.95%)
Jan 29, 2018 1642 1651 1633 1638 0 -16.40(-0.99%)
Jan 26, 2018 1644 1656 1639 1654 0 +14.44(+0.88%)
Jan 25, 2018 1650 1654 1634 1640 0 -12.81(-0.78%)
Jan 24, 2018 1657 1663 1643 1653 0 +11.51(+0.70%)
Jan 23, 2018 1637 1645 1628 1641 0 -5.91(-0.36%)
Jan 22, 2018 1641 1650 1634 1647 0 +7.99(+0.49%)
Jan 19, 2018 1634 1644 1625 1639 0 +5.06(+0.31%)
Jan 18, 2018 1633 1643 1627 1634 0 +1.79(+0.11%)
Jan 17, 2018 1625 1640 1617 1632 0 +23.10(+1.44%)
Jan 16, 2018 1625 1631 1602 1609 0 -8.47(-0.52%)
Jan 12, 2018 1618 1618 1618 1618 0 +13.43(+0.84%)
Jan 11, 2018 1592 1608 1589 1604 0 +23.83(+1.51%)
Jan 10, 2018 1578 1590 1574 1581 0 +20.98(+1.35%)
Jan 09, 2018 1554 1567 1550 1560 0 +8.77(+0.57%)
Jan 08, 2018 1553 1557 1543 1551 0 -4.09(-0.26%)
Jan 05, 2018 1552 1557 1544 1555 0 +8.47(+0.55%)
Jan 04, 2018 1541 1556 1538 1546 0 +14.55(+0.95%)
Jan 03, 2018 1528 1538 1524 1532 0 +3.00(+0.20%)
Jan 02, 2018 1531 1534 1521 1529 0 +9.48(+0.62%)
Dec 29, 2017 1519 1519 1519 1519 0 -3.61(-0.24%)
Dec 28, 2017 1522 1526 1516 1523 0 +6.16(+0.41%)
Dec 27, 2017 1521 1525 1514 1517 0 -6.26(-0.41%)
Dec 26, 2017 1523 1531 1518 1523 0 -0.61(-0.04%)
Dec 22, 2017 1528 1531 1517 1524 0 -4.20(-0.27%)
Dec 21, 2017 1525 1538 1520 1528 0 +9.08(+0.60%)
Dec 20, 2017 1527 1530 1515 1519 0 -3.38(-0.22%)
Dec 19, 2017 1527 1532 1515 1522 0 +2.18(+0.14%)
Dec 18, 2017 1528 1533 1515 1520 0 +12.46(+0.83%)
Dec 15, 2017 1506 1517 1499 1508 0 -5.62(-0.37%)
Dec 14, 2017 1525 1531 1509 1513 0 -5.77(-0.38%)
Dec 13, 2017 1529 1534 1517 1519 0 -8.58(-0.56%)
Dec 12, 2017 1530 1535 1521 1528 0 -5.63(-0.37%)
Dec 11, 2017 1538 1542 1527 1533 0 -1.85(-0.12%)
Dec 08, 2017 1533 1538 1524 1535 0 +16.41(+1.08%)
Dec 07, 2017 1508 1526 1505 1519 0 +10.47(+0.69%)
Dec 06, 2017 1508 1518 1501 1508 0 -12.96(-0.85%)
Dec 05, 2017 1534 1541 1519 1521 0 -15.55(-1.01%)
Dec 04, 2017 1549 1554 1535 1537 0 +4.21(+0.27%)
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.