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 (%)
Jan 14, 2021 1197 1213 1193 1207 0 +9.04(+0.75%)
Jan 13, 2021 1199 1208 1191 1198 0 +67.58(+5.98%)
Dec 23, 2020 1121 1137 1119 1131 0 +23.85(+2.16%)
Dec 22, 2020 1112 1117 1103 1107 0 -7.52(-0.67%)
Dec 21, 2020 1104 1121 1091 1114 0 -18.14(-1.60%)
Dec 18, 2020 1146 1150 1124 1132 0 -13.60(-1.19%)
Dec 17, 2020 1150 1154 1137 1146 0 +1.54(+0.13%)
Dec 16, 2020 1147 1152 1134 1144 0 +1.30(+0.11%)
Dec 15, 2020 1138 1149 1125 1143 0 +17.31(+1.54%)
Dec 14, 2020 1150 1153 1125 1126 0 -7.37(-0.65%)
Dec 11, 2020 1136 1142 1126 1133 0 -18.99(-1.65%)
Dec 10, 2020 1140 1156 1136 1152 0 -2.89(-0.25%)
Dec 09, 2020 1164 1169 1147 1155 0 +5.16(+0.45%)
Dec 08, 2020 1146 1157 1141 1150 0 -0.46(-0.04%)
Dec 07, 2020 1155 1159 1142 1150 0 -15.65(-1.34%)
Dec 04, 2020 1158 1172 1153 1166 0 +20.47(+1.79%)
Dec 03, 2020 1144 1156 1139 1146 0 -4.02(-0.35%)
Dec 02, 2020 1134 1154 1130 1150 0 +11.17(+0.98%)
Dec 01, 2020 1138 1150 1130 1138 0 +27.67(+2.49%)
Nov 30, 2020 1133 1138 1107 1111 0 -36.11(-3.15%)
Nov 27, 2020 1145 1156 1139 1147 0 +8.34(+0.73%)
Nov 25, 2020 1138 1145 1125 1138 0 -15.64(-1.36%)
Nov 24, 2020 1139 1158 1131 1154 0 +36.02(+3.22%)
Nov 23, 2020 1113 1125 1106 1118 0 +12.28(+1.11%)
Nov 20, 2020 1103 1109 1092 1106 0 -3.33(-0.30%)
Nov 19, 2020 1099 1112 1089 1109 0 +1.38(+0.12%)
Nov 18, 2020 1117 1130 1105 1108 0 -8.44(-0.76%)
Nov 17, 2020 1105 1121 1099 1116 0 +10.33(+0.93%)
Nov 16, 2020 1104 1114 1093 1106 0 +26.97(+2.50%)
Nov 13, 2020 1069 1085 1065 1079 0 +16.29(+1.53%)
Nov 12, 2020 1074 1082 1052 1063 0 -23.62(-2.17%)
Nov 11, 2020 1100 1105 1079 1086 0 -11.60(-1.06%)
Nov 10, 2020 1092 1109 1079 1098 0 +26.29(+2.45%)
Nov 09, 2020 1053 1091 1041 1072 0 +103.19(+10.66%)
Nov 06, 2020 982.05 987.09 962.35 968.33 0 -3.33(-0.34%)
Nov 05, 2020 962.38 982.54 956.29 971.65 0 +20.37(+2.14%)
Nov 04, 2020 958.40 973.35 942.23 951.28 0 -13.64(-1.41%)
Nov 03, 2020 952.47 971.59 949.31 964.92 0 +40.92(+4.43%)
Nov 02, 2020 921.15 929.64 909.30 924.01 0 +16.69(+1.84%)
Oct 30, 2020 901.53 910.75 891.55 907.32 0 +0.51(+0.06%)
Oct 29, 2020 890.34 912.60 881.93 906.81 0 +6.49(+0.72%)
Oct 28, 2020 909.09 919.70 896.09 900.32 0 -35.99(-3.84%)
Oct 27, 2020 959.52 960.94 933.37 936.31 0 -38.19(-3.92%)
Oct 26, 2020 987.82 990.89 965.93 974.50 0 -24.70(-2.47%)
Oct 23, 2020 999.44 1005 990.71 999.20 0 +11.91(+1.21%)
Oct 22, 2020 971.58 991.20 967.89 987.29 0 +15.70(+1.62%)
Oct 21, 2020 972.80 980.84 966.81 971.59 0 -4.75(-0.49%)
Oct 20, 2020 978.15 988.96 973.23 976.35 0 +9.60(+0.99%)
Oct 19, 2020 977.74 985.37 964.37 966.75 0 -7.30(-0.75%)
Oct 16, 2020 972.97 982.81 967.62 974.05 0 +9.32(+0.97%)
Oct 15, 2020 952.12 967.75 948.64 964.73 0 -7.38(-0.76%)
Oct 14, 2020 978.15 986.93 971.38 972.11 0 -8.79(-0.90%)
Oct 13, 2020 997.31 998.88 977.26 980.90 0 -31.29(-3.09%)
Oct 12, 2020 1005 1016 1002 1012 0 +10.12(+1.01%)
Oct 09, 2020 1009 1013 996.41 1002 0 -1.49(-0.15%)
Oct 08, 2020 1001 1010 994.57 1004 0 +11.21(+1.13%)
Oct 07, 2020 985.89 997.24 981.66 992.35 0 +14.33(+1.47%)
Oct 06, 2020 991.23 1002 974.99 978.01 0 -4.52(-0.46%)
Oct 05, 2020 971.58 986.33 968.39 982.53 0 +24.57(+2.56%)
Oct 02, 2020 937.39 964.35 935.41 957.97 0 +10.32(+1.09%)
Oct 01, 2020 948.94 956.70 938.62 947.65 0 +6.16(+0.65%)
Sep 30, 2020 940.24 951.62 934.59 941.49 0 +1.47(+0.16%)
Sep 29, 2020 944.77 949.37 931.11 940.01 0 -8.47(-0.89%)
Sep 28, 2020 943.46 956.18 940.39 948.48 0 +24.86(+2.69%)
Sep 25, 2020 910.58 926.19 905.86 923.62 0 +2.99(+0.32%)
Sep 24, 2020 919.27 932.32 907.88 920.63 0 +1.67(+0.18%)
Sep 23, 2020 940.15 947.66 917.88 918.96 0 -18.49(-1.97%)
Sep 22, 2020 945.32 953.17 927.35 937.45 0 -13.57(-1.43%)
Sep 21, 2020 959.85 965.99 935.88 951.02 0 -41.17(-4.15%)
Sep 18, 2020 995.82 1004 987.95 992.19 0 -1.92(-0.19%)
Sep 17, 2020 984.58 1001 978.16 994.11 0 -4.18(-0.42%)
Sep 16, 2020 997.14 1011 990.75 998.29 0 -2.06(-0.21%)
Sep 15, 2020 1015 1017 998.18 1000 0 -7.87(-0.78%)
Sep 14, 2020 1007 1015 1000 1008 0 +8.31(+0.83%)
Sep 11, 2020 996.17 1007 989.19 999.91 0 +6.90(+0.70%)
Sep 10, 2020 1013 1021 991.61 993.00 0 -16.88(-1.67%)
Sep 09, 2020 1005 1016 999.07 1010 0 +15.71(+1.58%)
Sep 08, 2020 999.91 1010 987.94 994.17 0 -18.94(-1.87%)
Sep 04, 2020 1012 1023 992.28 1013 0 +14.91(+1.49%)
Sep 03, 2020 1019 1030 991.74 998.20 0 -19.52(-1.92%)
Sep 02, 2020 1008 1021 1002 1018 0 +5.13(+0.51%)
Sep 01, 2020 1006 1021 999.59 1013 0 -0.94(-0.09%)
Aug 31, 2020 1030 1031 1011 1014 0 -22.65(-2.19%)
Aug 28, 2020 1037 1043 1026 1036 0 +13.31(+1.30%)
Aug 27, 2020 1019 1032 1012 1023 0 -0.37(-0.04%)
Aug 26, 2020 1021 1031 1014 1023 0 -2.71(-0.26%)
Aug 25, 2020 1034 1039 1018 1026 0 +2.97(+0.29%)
Aug 24, 2020 1011 1025 1005 1023 0 +22.19(+2.22%)
Aug 21, 2020 1001 1008 994.04 1001 0 -11.21(-1.11%)
Aug 20, 2020 1008 1019 1003 1012 0 -9.53(-0.93%)
Aug 19, 2020 1025 1036 1018 1022 0 -6.85(-0.67%)
Aug 18, 2020 1040 1044 1026 1028 0 -9.03(-0.87%)
Aug 17, 2020 1047 1049 1033 1037 0 +1.95(+0.19%)
Aug 14, 2020 1028 1042 1025 1035 0 +0.43(+0.04%)
Aug 13, 2020 1036 1046 1028 1035 0 -13.46(-1.28%)
Aug 12, 2020 1064 1069 1040 1048 0 +8.78(+0.84%)
Aug 11, 2020 1048 1060 1036 1040 0 +15.47(+1.51%)
Aug 10, 2020 1012 1028 1011 1024 0 +20.74(+2.07%)
Aug 07, 2020 978.42 1005 972.13 1004 0 +14.60(+1.48%)
Aug 06, 2020 988.79 1005 977.98 988.90 0 -7.81(-0.78%)
Aug 05, 2020 981.86 1003 980.31 996.71 0 +23.63(+2.43%)
Aug 04, 2020 971.29 978.43 965.09 973.08 0 +8.71(+0.90%)
Aug 03, 2020 957.95 971.56 952.87 964.37 0 +12.61(+1.33%)
Jul 31, 2020 964.28 967.08 941.85 951.75 0 -9.28(-0.97%)
Jul 30, 2020 956.28 965.13 940.54 961.03 0 -30.51(-3.08%)
Jul 29, 2020 976.23 993.99 971.67 991.54 0 +19.84(+2.04%)
Jul 28, 2020 972.81 980.64 967.96 971.70 0 -7.07(-0.72%)
Jul 27, 2020 977.60 984.07 967.29 978.77 0 +0.05(+0.01%)
Jul 24, 2020 981.98 987.35 974.00 978.72 0 -13.41(-1.35%)
Jul 23, 2020 990.72 1002 986.01 992.13 0 -7.09(-0.71%)
Jul 22, 2020 992.93 1004 988.49 999.22 0 -4.78(-0.48%)
Jul 21, 2020 1003 1017 998.10 1004 0 +6.18(+0.62%)
Jul 20, 2020 996.15 1005 988.04 997.82 0 +10.98(+1.11%)
Jul 17, 2020 986.81 992.24 977.99 986.84 0 -2.73(-0.28%)
Jul 16, 2020 983.38 1002 977.62 989.57 0 -11.82(-1.18%)
Jul 15, 2020 1001 1009 990.34 1001 0 +15.53(+1.58%)
Jul 14, 2020 970.93 987.64 966.17 985.86 0 +10.24(+1.05%)
Jul 13, 2020 984.34 993.56 968.61 975.62 0 -1.35(-0.14%)
Jul 10, 2020 955.07 980.09 951.02 976.97 0 +15.52(+1.61%)
Jul 09, 2020 984.39 989.37 953.27 961.45 0 -27.95(-2.82%)
Jul 08, 2020 976.77 994.81 972.43 989.39 0 +23.84(+2.47%)
Jul 07, 2020 976.86 983.96 960.91 965.56 0 -27.53(-2.77%)
Jul 06, 2020 986.93 1006 971.12 993.09 0 +57.08(+6.10%)
Jul 02, 2020 953.91 966.67 933.08 936.01 0 +17.77(+1.94%)
Jul 01, 2020 928.76 938.50 913.91 918.24 0 -11.47(-1.23%)
Jun 30, 2020 909.91 933.51 906.32 929.72 0 +13.19(+1.44%)
Jun 29, 2020 913.26 923.42 903.72 916.53 0 +13.77(+1.52%)
Jun 26, 2020 917.65 921.76 897.70 902.76 0 -28.83(-3.09%)
Jun 25, 2020 910.24 934.19 907.06 931.59 0 +18.97(+2.08%)
Jun 24, 2020 932.39 935.32 906.70 912.61 0 -32.98(-3.49%)
Jun 23, 2020 957.98 962.71 941.92 945.60 0 +9.32(+1.00%)
Jun 22, 2020 932.36 942.34 924.42 936.27 0 +2.11(+0.23%)
Jun 19, 2020 965.41 966.19 927.39 934.17 0 -13.75(-1.45%)
Jun 18, 2020 941.42 959.82 935.37 947.92 0 -0.16(-0.02%)
Jun 17, 2020 964.35 968.68 944.26 948.08 0 -13.51(-1.40%)
Jun 16, 2020 983.56 988.08 948.59 961.59 0 +14.71(+1.55%)
Jun 15, 2020 908.94 955.26 905.39 946.88 0 +3.58(+0.38%)
Jun 12, 2020 956.18 960.38 920.60 943.29 0 +26.55(+2.90%)
Jun 11, 2020 945.97 960.42 913.63 916.75 0 -81.20(-8.14%)
Jun 10, 2020 1019 1025 993.07 997.94 0 -27.39(-2.67%)
Jun 09, 2020 1020 1036 1010 1025 0 -22.47(-2.14%)
Jun 08, 2020 1037 1054 1023 1048 0 +34.14(+3.37%)
Jun 05, 2020 1023 1036 1006 1014 0 +47.40(+4.91%)
Jun 04, 2020 945.05 971.28 936.84 966.26 0 +11.29(+1.18%)
Jun 03, 2020 940.71 963.04 937.81 954.97 0 +49.28(+5.44%)
Jun 02, 2020 901.25 915.97 895.09 905.69 0 +17.21(+1.94%)
Jun 01, 2020 874.47 892.02 868.63 888.48 0 +20.69(+2.38%)
May 29, 2020 869.95 878.20 854.51 867.79 0 -12.04(-1.37%)
May 28, 2020 898.27 902.75 875.71 879.84 0 -9.86(-1.11%)
May 27, 2020 896.46 905.17 875.82 889.69 0 +30.34(+3.53%)
May 26, 2020 850.04 871.21 843.47 859.35 0 +48.35(+5.96%)
May 22, 2020 822.46 824.56 801.67 811.00 0 -27.27(-3.25%)
May 21, 2020 833.91 848.66 829.24 838.27 0 -3.73(-0.44%)
May 20, 2020 839.17 851.68 833.68 842.00 0 +15.25(+1.84%)
May 19, 2020 841.10 847.76 824.19 826.75 0 -18.53(-2.19%)
May 18, 2020 828.91 850.12 822.40 845.28 0 +46.48(+5.82%)
May 15, 2020 795.30 805.48 786.71 798.80 0 -7.37(-0.91%)
May 14, 2020 776.27 808.26 760.24 806.17 0 +5.23(+0.65%)
May 13, 2020 826.75 829.02 794.84 800.93 0 -30.93(-3.72%)
May 12, 2020 860.59 866.09 830.87 831.87 0 -22.85(-2.67%)
May 11, 2020 852.98 864.11 842.52 854.72 0 -13.76(-1.58%)
May 08, 2020 863.23 872.06 850.00 868.48 0 +21.42(+2.53%)
May 07, 2020 838.83 867.36 833.76 847.06 0 +21.76(+2.64%)
May 06, 2020 848.97 857.13 820.91 825.30 0 -13.10(-1.56%)
May 05, 2020 851.35 861.39 836.50 838.40 0 -5.18(-0.61%)
May 04, 2020 837.19 847.30 823.75 843.58 0 -4.97(-0.59%)
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.