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 (%)
Mar 31, 2015 1639 1654 1634 1647 0 -18.16(-1.09%)
Mar 30, 2015 1654 1673 1650 1665 0 +32.28(+1.98%)
Mar 27, 2015 1631 1642 1617 1633 0 +6.64(+0.41%)
Mar 26, 2015 1624 1634 1611 1626 0 -10.76(-0.66%)
Mar 25, 2015 1659 1662 1635 1637 0 -29.76(-1.79%)
Mar 24, 2015 1670 1680 1656 1666 0 -3.22(-0.19%)
Mar 23, 2015 1674 1685 1665 1670 0 +1.20(+0.07%)
Mar 20, 2015 1652 1676 1646 1669 0 +35.58(+2.18%)
Mar 19, 2015 1642 1649 1623 1633 0 -16.26(-0.99%)
Mar 18, 2015 1627 1661 1619 1649 0 +17.00(+1.04%)
Mar 17, 2015 1624 1637 1616 1632 0 -7.80(-0.48%)
Mar 16, 2015 1624 1645 1621 1640 0 +33.22(+2.07%)
Mar 13, 2015 1606 1615 1589 1607 0 -5.95(-0.37%)
Mar 12, 2015 1601 1615 1595 1613 0 +31.18(+1.97%)
Mar 11, 2015 1578 1590 1570 1582 0 +9.16(+0.58%)
Mar 10, 2015 1587 1592 1567 1572 0 -48.60(-3.00%)
Mar 09, 2015 1621 1630 1612 1621 0 +6.59(+0.41%)
Mar 06, 2015 1612 1634 1603 1614 0 -2.03(-0.13%)
Mar 05, 2015 1616 1624 1608 1616 0 +3.99(+0.25%)
Mar 04, 2015 1612 1625 1599 1612 0 -12.13(-0.75%)
Mar 03, 2015 1627 1628 1614 1625 0 -28.94(-1.75%)
Mar 02, 2015 1643 1656 1634 1654 0 +9.63(+0.59%)
Feb 27, 2015 1645 1658 1639 1644 0 +1.98(+0.12%)
Feb 26, 2015 1639 1650 1634 1642 0 +5.52(+0.34%)
Feb 25, 2015 1638 1646 1629 1636 0 +0.85(+0.05%)
Feb 24, 2015 1620 1642 1616 1636 0 +20.52(+1.27%)
Feb 23, 2015 1622 1627 1607 1615 0 -14.54(-0.89%)
Feb 20, 2015 1602 1632 1594 1630 0 +16.34(+1.01%)
Feb 19, 2015 1605 1621 1600 1613 0 +0.43(+0.03%)
Feb 18, 2015 1615 1624 1603 1613 0 -1.67(-0.10%)
Feb 17, 2015 1606 1621 1596 1614 0 +11.09(+0.69%)
Feb 13, 2015 1603 1603 1603 1603 0 +9.49(+0.60%)
Feb 12, 2015 1592 1604 1577 1594 0 +17.54(+1.11%)
Feb 11, 2015 1570 1583 1561 1576 0 +7.14(+0.46%)
Feb 10, 2015 1571 1577 1555 1569 0 +17.57(+1.13%)
Feb 09, 2015 1543 1560 1538 1552 0 -2.22(-0.14%)
Feb 06, 2015 1557 1573 1547 1554 0 -6.34(-0.41%)
Feb 05, 2015 1552 1568 1543 1560 0 -11.87(-0.76%)
Feb 04, 2015 1574 1590 1567 1572 0 -11.11(-0.70%)
Feb 03, 2015 1557 1586 1555 1583 0 +51.16(+3.34%)
Feb 02, 2015 1509 1535 1501 1532 0 +29.38(+1.96%)
Jan 30, 2015 1518 1533 1495 1503 0 -36.78(-2.39%)
Jan 29, 2015 1530 1545 1517 1539 0 +24.20(+1.60%)
Jan 28, 2015 1548 1553 1514 1515 0 -40.93(-2.63%)
Jan 27, 2015 1548 1564 1540 1556 0 -18.08(-1.15%)
Jan 26, 2015 1565 1581 1556 1574 0 +11.36(+0.73%)
Jan 23, 2015 1569 1582 1558 1563 0 -19.78(-1.25%)
Jan 22, 2015 1570 1588 1560 1583 0 +25.25(+1.62%)
Jan 21, 2015 1540 1564 1533 1557 0 +21.86(+1.42%)
Jan 20, 2015 1547 1550 1524 1536 0 -1.80(-0.12%)
Jan 16, 2015 1521 1539 1514 1537 0 +19.95(+1.31%)
Jan 15, 2015 1517 1532 1515 1517 0 +5.95(+0.39%)
Jan 14, 2015 1516 1526 1494 1511 0 -17.79(-1.16%)
Jan 13, 2015 1529 1529 1529 1529 0 +2.66(+0.17%)
Jan 12, 2015 1542 1545 1515 1527 0 -10.08(-0.66%)
Jan 09, 2015 1559 1561 1528 1537 0 -21.58(-1.38%)
Jan 08, 2015 1551 1568 1546 1558 0 +22.26(+1.45%)
Jan 07, 2015 1531 1545 1519 1536 0 +22.34(+1.48%)
Jan 06, 2015 1544 1548 1504 1514 0 -33.88(-2.19%)
Jan 05, 2015 1576 1578 1539 1547 0 -52.81(-3.30%)
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.