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 (%)
May 30, 2014 1495 1504 1488 1496 0 -0.78(-0.05%)
May 29, 2014 1498 1503 1485 1497 0 +0.77(+0.05%)
May 28, 2014 1499 1509 1489 1496 0 +0.89(+0.06%)
May 27, 2014 1490 1501 1485 1495 0 +14.32(+0.97%)
May 23, 2014 1481 1481 1481 0 +1.54(+0.10%)
May 22, 2014 1474 1483 1468 1480 0 +5.38(+0.36%)
May 21, 2014 1465 1479 1462 1474 0 +19.69(+1.35%)
May 20, 2014 1460 1467 1448 1454 0 -3.85(-0.26%)
May 19, 2014 1447 1460 1442 1458 0 +1.98(+0.14%)
May 16, 2014 1455 1462 1444 1456 0 -3.41(-0.23%)
May 15, 2014 1475 1476 1443 1460 0 -27.17(-1.83%)
May 14, 2014 1500 1505 1484 1487 0 -19.79(-1.31%)
May 13, 2014 1507 1513 1499 1507 0 -2.33(-0.15%)
May 12, 2014 1501 1512 1495 1509 0 +17.86(+1.20%)
May 09, 2014 1492 1498 1480 1491 0 -11.82(-0.79%)
May 08, 2014 1491 1516 1488 1503 0 +12.92(+0.87%)
May 07, 2014 1483 1497 1474 1490 0 +8.50(+0.57%)
May 06, 2014 1493 1501 1478 1482 0 -17.90(-1.19%)
May 05, 2014 1489 1503 1480 1499 0 -5.83(-0.39%)
May 02, 2014 1500 1516 1493 1505 0 +3.90(+0.26%)
May 01, 2014 1497 1513 1490 1501 0 +0.23(+0.02%)
Apr 30, 2014 1487 1504 1481 1501 0 +7.71(+0.52%)
Apr 29, 2014 1484 1499 1481 1493 0 +18.06(+1.22%)
Apr 28, 2014 1484 1490 1459 1475 0 -10.67(-0.72%)
Apr 25, 2014 1490 1499 1476 1486 0 -19.52(-1.30%)
Apr 24, 2014 1506 1512 1487 1506 0 -0.09(-0.01%)
Apr 23, 2014 1505 1512 1496 1506 0 -5.27(-0.35%)
Apr 22, 2014 1504 1517 1496 1511 0 +15.84(+1.06%)
Apr 21, 2014 1495 1502 1488 1495 0 -4.48(-0.30%)
Apr 17, 2014 1500 1500 1500 0 +16.54(+1.12%)
Apr 16, 2014 1474 1486 1465 1483 0 +23.26(+1.59%)
Apr 15, 2014 1462 1471 1436 1460 0 -8.81(-0.60%)
Apr 14, 2014 1474 1481 1454 1469 0 +3.35(+0.23%)
Apr 11, 2014 1470 1483 1457 1465 0 -27.67(-1.85%)
Apr 10, 2014 1530 1536 1489 1493 0 -38.86(-2.54%)
Apr 09, 2014 1520 1535 1508 1532 0 +16.51(+1.09%)
Apr 08, 2014 1507 1522 1498 1515 0 +0.60(+0.04%)
Apr 07, 2014 1538 1539 1509 1515 0 -26.22(-1.70%)
Apr 04, 2014 1566 1574 1538 1541 0 -12.89(-0.83%)
Apr 03, 2014 1554 1560 1542 1554 0 -4.14(-0.27%)
Apr 02, 2014 1551 1562 1546 1558 0 +10.83(+0.70%)
Apr 01, 2014 1547 1555 1536 1547 0 +21.67(+1.42%)
Mar 31, 2014 1528 1535 1518 1525 0 +13.63(+0.90%)
Mar 28, 2014 1510 1528 1500 1512 0 -4.08(-0.27%)
Mar 27, 2014 1524 1531 1507 1516 0 -2.97(-0.20%)
Mar 26, 2014 1535 1544 1514 1519 0 -5.22(-0.34%)
Mar 25, 2014 1526 1536 1511 1524 0 +7.25(+0.48%)
Mar 24, 2014 1524 1533 1502 1517 0 +4.28(+0.28%)
Mar 21, 2014 1528 1540 1509 1513 0 -12.01(-0.79%)
Mar 20, 2014 1504 1531 1500 1525 0 +25.42(+1.70%)
Mar 19, 2014 1511 1522 1486 1499 0 -11.84(-0.78%)
Mar 18, 2014 1502 1521 1499 1511 0 +14.59(+0.98%)
Mar 17, 2014 1496 1509 1489 1496 0 +18.36(+1.24%)
Mar 14, 2014 1481 1493 1469 1478 0 -11.74(-0.79%)
Mar 13, 2014 1523 1527 1483 1490 0 -37.07(-2.43%)
Mar 12, 2014 1519 1531 1509 1527 0 +0.40(+0.03%)
Mar 11, 2014 1538 1544 1522 1526 0 -7.57(-0.49%)
Mar 10, 2014 1533 1542 1521 1534 0 -10.54(-0.68%)
Mar 07, 2014 1552 1560 1534 1545 0 -3.89(-0.25%)
Mar 06, 2014 1544 1556 1540 1548 0 +11.66(+0.76%)
Mar 05, 2014 1528 1542 1523 1537 0 +1.75(+0.11%)
Mar 04, 2014 1528 1540 1521 1535 0 +37.02(+2.47%)
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.