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 (%)
Jun 28, 2013 1202 1212 1194 1202 0 +7.12(+0.60%)
Jun 26, 2013 1197 1204 1184 1195 0 +10.96(+0.93%)
Jun 25, 2013 1181 1191 1168 1184 0 +17.76(+1.52%)
Jun 24, 2013 1167 1179 1151 1166 0 -26.68(-2.24%)
Jun 21, 2013 1204 1208 1175 1193 0 -3.04(-0.25%)
Jun 20, 2013 1200 1218 1184 1196 0 -21.85(-1.79%)
Jun 19, 2013 1234 1244 1213 1218 0 -23.21(-1.87%)
Jun 18, 2013 1231 1246 1226 1241 0 +13.32(+1.09%)
Jun 17, 2013 1224 1236 1218 1228 0 +24.10(+2.00%)
Jun 14, 2013 1218 1224 1199 1204 0 -23.57(-1.92%)
Jun 13, 2013 1205 1231 1200 1227 0 +25.96(+2.16%)
Jun 12, 2013 1219 1223 1197 1201 0 -7.89(-0.65%)
Jun 11, 2013 1208 1224 1200 1209 0 -24.30(-1.97%)
Jun 10, 2013 1233 1242 1223 1233 0 +0.83(+0.07%)
Jun 07, 2013 1214 1238 1207 1232 0 +27.46(+2.28%)
Jun 06, 2013 1190 1207 1181 1205 0 +10.28(+0.86%)
Jun 05, 2013 1211 1216 1191 1195 0 -25.33(-2.08%)
Jun 04, 2013 1228 1237 1210 1220 0 -9.02(-0.73%)
Jun 03, 2013 1223 1234 1209 1229 0 +12.63(+1.04%)
May 31, 2013 1230 1242 1214 1216 0 -30.80(-2.47%)
May 30, 2013 1236 1255 1234 1247 0 +16.90(+1.37%)
May 29, 2013 1215 1237 1209 1230 0 +8.01(+0.66%)
May 28, 2013 1221 1233 1214 1222 0 +19.69(+1.64%)
May 24, 2013 1203 1203 1203 0 -12.16(-1.00%)
May 23, 2013 1199 1219 1192 1215 0 -5.38(-0.44%)
May 22, 2013 1234 1251 1214 1220 0 -15.97(-1.29%)
May 21, 2013 1233 1245 1224 1236 0 -6.09(-0.49%)
May 20, 2013 1233 1246 1230 1242 0 +5.16(+0.42%)
May 17, 2013 1223 1239 1220 1237 0 +19.54(+1.60%)
May 16, 2013 1222 1231 1213 1218 0 -9.51(-0.78%)
May 15, 2013 1222 1232 1215 1227 0 +17.10(+1.41%)
May 13, 2013 1206 1215 1199 1210 0 -8.27(-0.68%)
May 10, 2013 1215 1223 1205 1218 0 +4.13(+0.34%)
May 09, 2013 1226 1230 1208 1214 0 -14.44(-1.18%)
May 08, 2013 1220 1234 1214 1229 0 +19.81(+1.64%)
May 07, 2013 1206 1217 1200 1209 0 +7.65(+0.64%)
May 06, 2013 1194 1205 1189 1201 0 +3.26(+0.27%)
May 03, 2013 1196 1206 1186 1198 0 +18.32(+1.55%)
May 02, 2013 1161 1186 1154 1180 0 +23.29(+2.01%)
May 01, 2013 1168 1173 1154 1156 0 -14.39(-1.23%)
Apr 30, 2013 1163 1175 1155 1171 0 +4.36(+0.37%)
Apr 29, 2013 1157 1170 1150 1166 0 +17.36(+1.51%)
Apr 26, 2013 1148 1157 1140 1149 0 -1.28(-0.11%)
Apr 25, 2013 1144 1158 1139 1150 0 +14.91(+1.31%)
Apr 24, 2013 1125 1139 1120 1135 0 +15.51(+1.39%)
Apr 23, 2013 1101 1127 1097 1120 0 +35.12(+3.24%)
Apr 22, 2013 1090 1093 1073 1085 0 -2.51(-0.23%)
Apr 19, 2013 1084 1092 1076 1087 0 +19.44(+1.82%)
Apr 18, 2013 1081 1084 1061 1068 0 -10.79(-1.00%)
Apr 17, 2013 1092 1095 1069 1078 0 -32.76(-2.95%)
Apr 16, 2013 1103 1114 1096 1111 0 +29.76(+2.75%)
Apr 15, 2013 1104 1109 1080 1082 0 -30.98(-2.78%)
Apr 12, 2013 1113 1120 1102 1112 0 -11.18(-0.99%)
Apr 11, 2013 1128 1135 1119 1124 0 -4.42(-0.39%)
Apr 10, 2013 1115 1135 1113 1128 0 +34.89(+3.19%)
Apr 09, 2013 1086 1100 1079 1093 0 +16.23(+1.51%)
Apr 08, 2013 1069 1079 1061 1077 0 +1.44(+0.13%)
Apr 05, 2013 1063 1078 1053 1076 0 -17.14(-1.57%)
Apr 04, 2013 1090 1100 1080 1093 0 +2.42(+0.22%)
Apr 03, 2013 1110 1112 1086 1090 0 -21.60(-1.94%)
Apr 02, 2013 1103 1119 1100 1112 0 +16.95(+1.55%)
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.