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 27, 2009 649.52 665.72 622.01 635.07 0 -54.62(-7.92%)
Feb 26, 2009 699.04 720.62 676.56 689.69 0 +12.74(+1.88%)
Feb 25, 2009 685.62 700.16 651.61 676.95 0 -24.32(-3.47%)
Feb 24, 2009 652.41 707.20 640.27 701.27 0 +44.32(+6.75%)
Feb 23, 2009 707.30 712.42 654.19 656.95 0 -22.75(-3.35%)
Feb 20, 2009 679.13 700.14 652.63 679.70 0 -31.99(-4.50%)
Feb 19, 2009 751.84 760.23 705.60 711.69 0 -30.97(-4.17%)
Feb 18, 2009 756.85 761.49 721.55 742.66 0 +1.67(+0.23%)
Feb 17, 2009 764.27 774.15 733.88 741.00 0 -77.14(-9.43%)
Feb 16, 2009 831.31 843.28 809.76 818.13 0 +0.00(+0.00%)
Feb 13, 2009 831.31 843.28 809.76 818.13 0 -11.10(-1.34%)
Feb 12, 2009 815.98 835.79 788.27 829.23 0 -11.62(-1.38%)
Feb 11, 2009 851.67 864.98 822.39 840.85 0 -6.13(-0.72%)
Feb 10, 2009 901.76 917.25 837.28 846.98 0 -72.83(-7.92%)
Feb 09, 2009 915.23 937.04 900.48 919.81 0 +8.98(+0.99%)
Feb 06, 2009 887.28 923.71 876.64 910.83 0 +33.03(+3.76%)
Feb 05, 2009 846.55 892.71 832.12 877.80 0 +31.08(+3.67%)
Feb 04, 2009 855.75 882.18 836.31 846.72 0 +10.16(+1.21%)
Feb 03, 2009 834.79 849.89 810.63 836.56 0 +19.04(+2.33%)
Feb 02, 2009 795.62 831.19 788.12 817.52 0 -6.64(-0.81%)
Jan 30, 2009 848.14 862.15 806.55 824.16 0 -19.58(-2.32%)
Jan 29, 2009 877.47 882.35 832.20 843.74 0 -71.05(-7.77%)
Jan 28, 2009 881.29 931.27 875.66 914.79 0 +79.07(+9.46%)
Jan 27, 2009 817.66 843.52 803.84 835.72 0 +22.36(+2.75%)
Jan 26, 2009 822.54 855.42 797.44 813.36 0 +25.34(+3.22%)
Jan 23, 2009 739.78 801.56 726.23 788.02 0 +8.65(+1.11%)
Jan 22, 2009 793.66 813.46 757.36 779.37 0 -57.54(-6.88%)
Jan 21, 2009 788.57 841.62 764.51 836.91 0 +68.92(+8.97%)
Jan 20, 2009 841.40 848.69 764.47 767.99 0 -125.72(-14.07%)
Jan 19, 2009 902.04 920.35 858.61 893.71 0 +0.00(+0.00%)
Jan 16, 2009 902.04 920.35 858.61 893.71 0 +13.99(+1.59%)
Jan 15, 2009 870.28 899.74 825.12 879.73 0 +6.90(+0.79%)
Jan 14, 2009 898.53 907.22 858.96 872.82 0 -61.69(-6.60%)
Jan 13, 2009 923.72 950.87 908.09 934.51 0 -12.10(-1.28%)
Jan 12, 2009 981.01 989.30 935.65 946.61 0 -48.01(-4.83%)
Jan 09, 2009 1023 1031 984.19 994.62 0 -27.34(-2.68%)
Jan 08, 2009 1002 1028 988.07 1022 0 +1.94(+0.19%)
Jan 07, 2009 1051 1062 1012 1020 0 -57.81(-5.36%)
Jan 06, 2009 1057 1103 1044 1078 0 +31.32(+2.99%)
Jan 05, 2009 1026 1067 1010 1047 0 +8.65(+0.83%)
Jan 02, 2009 1005 1047 984.13 1038 0 +33.91(+3.38%)
Jan 01, 2009 981.20 1015 969.83 1004 0 +0.00(+0.00%)
Dec 31, 2008 981.20 1015 969.83 1004 0 +12.30(+1.24%)
Dec 30, 2008 948.58 996.21 942.14 991.65 0 +45.34(+4.79%)
Dec 29, 2008 949.57 962.82 925.78 946.32 0 -2.83(-0.30%)
Dec 26, 2008 941.82 966.73 931.55 949.15 0 +1.24(+0.13%)
Dec 25, 2008 936.68 961.00 924.49 947.91 0 +0.00(+0.00%)
Dec 24, 2008 936.68 961.00 924.49 947.91 0 +14.50(+1.55%)
Dec 23, 2008 950.47 971.74 924.78 933.41 0 -25.21(-2.63%)
Dec 22, 2008 984.79 994.69 933.45 958.62 0 -42.09(-4.21%)
Dec 19, 2008 995.83 1023 964.59 1001 0 +7.99(+0.80%)
Dec 18, 2008 1002 1040 971.14 992.72 0 -2.28(-0.23%)
Dec 17, 2008 983.70 1016 969.00 995.00 0 -20.22(-1.99%)
Dec 16, 2008 933.75 1024 925.61 1015 0 +97.85(+10.67%)
Dec 15, 2008 944.78 956.91 906.03 917.37 0 -25.91(-2.75%)
Dec 12, 2008 893.68 953.53 886.96 943.28 0 +16.41(+1.77%)
Dec 11, 2008 949.44 978.77 916.45 926.87 0 -34.21(-3.56%)
Dec 10, 2008 958.53 982.52 932.74 961.08 0 +26.62(+2.85%)
Dec 09, 2008 937.24 981.98 911.62 934.46 0 -10.13(-1.07%)
Dec 08, 2008 932.01 984.01 902.63 944.59 0 +62.50(+7.09%)
Dec 05, 2008 810.02 887.12 797.03 882.08 0 +76.02(+9.43%)
Dec 04, 2008 807.98 847.03 789.10 806.06 0 -18.12(-2.20%)
Dec 03, 2008 791.82 832.10 767.24 824.19 0 +15.58(+1.93%)
Dec 02, 2008 790.24 826.21 755.37 808.61 0 +35.98(+4.66%)
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.