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 26, 2010 1208 1227 1202 1222 0 +5.96(+0.49%)
Feb 25, 2010 1193 1218 1189 1216 0 -10.26(-0.84%)
Feb 24, 2010 1208 1231 1209 1226 0 +18.75(+1.55%)
Feb 23, 2010 1222 1235 1199 1207 0 -28.16(-2.28%)
Feb 22, 2010 1231 1244 1226 1236 0 +6.50(+0.53%)
Feb 19, 2010 1212 1235 1211 1229 0 -10.80(-0.87%)
Feb 18, 2010 1218 1244 1223 1240 0 +9.67(+0.79%)
Feb 17, 2010 1222 1239 1220 1230 0 +13.99(+1.15%)
Feb 16, 2010 1194 1219 1191 1216 0 +24.74(+2.08%)
Feb 12, 2010 1191 1191 1191 0 -5.63(-0.47%)
Feb 11, 2010 1179 1202 1170 1197 0 +4.58(+0.38%)
Feb 10, 2010 1181 1202 1175 1192 0 +12.89(+1.09%)
Feb 09, 2010 1164 1193 1153 1180 0 +32.98(+2.88%)
Feb 08, 2010 1153 1172 1141 1147 0 -27.05(-2.30%)
Feb 05, 2010 1174 1188 1138 1174 0 -15.65(-1.32%)
Feb 04, 2010 1218 1228 1185 1189 0 -55.63(-4.47%)
Feb 03, 2010 1244 1256 1233 1245 0 -12.41(-0.99%)
Feb 02, 2010 1237 1262 1234 1257 0 +16.54(+1.33%)
Feb 01, 2010 1227 1247 1225 1241 0 +28.29(+2.33%)
Jan 29, 2010 1225 1242 1207 1212 0 -9.70(-0.79%)
Jan 28, 2010 1239 1244 1202 1222 0 -9.60(-0.78%)
Jan 27, 2010 1209 1236 1204 1232 0 +10.42(+0.85%)
Jan 26, 2010 1218 1245 1212 1221 0 -27.79(-2.22%)
Jan 25, 2010 1246 1266 1240 1249 0 +16.61(+1.35%)
Jan 22, 2010 1254 1268 1230 1233 0 -32.01(-2.53%)
Jan 21, 2010 1294 1301 1257 1265 0 -41.34(-3.17%)
Jan 20, 2010 1309 1315 1288 1306 0 -32.10(-2.40%)
Jan 19, 2010 1309 1344 1312 1338 0 +22.48(+1.71%)
Jan 15, 2010 1316 1316 1316 0 -24.67(-1.84%)
Jan 14, 2010 1327 1345 1323 1340 0 +1.12(+0.08%)
Jan 13, 2010 1338 1347 1319 1339 0 +5.07(+0.38%)
Jan 12, 2010 1340 1356 1323 1334 0 -17.98(-1.33%)
Jan 11, 2010 1355 1365 1343 1352 0 -9.66(-0.71%)
Jan 08, 2010 1345 1366 1344 1362 0 +6.89(+0.51%)
Jan 07, 2010 1340 1359 1337 1355 0 -7.51(-0.55%)
Jan 06, 2010 1356 1371 1349 1362 0 +6.21(+0.46%)
Jan 05, 2010 1341 1362 1334 1356 0 +28.23(+2.13%)
Jan 04, 2010 1312 1333 1309 1328 0 +35.93(+2.78%)
Dec 31, 2009 1292 1292 1292 0 -3.83(-0.30%)
Dec 30, 2009 1284 1299 1285 1296 0 -4.46(-0.34%)
Dec 29, 2009 1301 1311 1296 1300 0 +1.31(+0.10%)
Dec 28, 2009 1297 1312 1292 1299 0 -0.05(-0.00%)
Dec 24, 2009 1294 1306 1290 1299 0 +5.01(+0.39%)
Dec 23, 2009 1285 1301 1282 1294 0 +13.47(+1.05%)
Dec 22, 2009 1264 1286 1268 1280 0 +11.06(+0.87%)
Dec 21, 2009 1256 1277 1258 1269 0 -1.82(-0.14%)
Dec 18, 2009 1266 1280 1254 1271 0 -2.26(-0.18%)
Dec 17, 2009 1278 1293 1269 1273 0 -31.39(-2.41%)
Dec 16, 2009 1294 1320 1294 1305 0 +19.99(+1.56%)
Dec 15, 2009 1277 1299 1277 1285 0 -22.02(-1.68%)
Dec 14, 2009 1303 1310 1296 1307 0 +19.41(+1.51%)
Dec 11, 2009 1285 1299 1275 1287 0 -5.70(-0.44%)
Dec 10, 2009 1280 1302 1279 1293 0 +12.36(+0.97%)
Dec 09, 2009 1274 1290 1263 1281 0 -12.20(-0.94%)
Dec 08, 2009 1290 1306 1282 1293 0 -27.52(-2.08%)
Dec 07, 2009 1319 1341 1312 1321 0 -9.10(-0.68%)
Dec 04, 2009 1328 1351 1311 1330 0 +29.47(+2.27%)
Dec 03, 2009 1321 1342 1298 1300 0 -14.88(-1.13%)
Dec 02, 2009 1304 1328 1302 1315 0 -4.11(-0.31%)
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.