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 30, 2011 1278 1302 1274 1298 0 +29.65(+2.34%)
Jun 29, 2011 1257 1271 1250 1268 0 +18.93(+1.52%)
Jun 28, 2011 1236 1252 1233 1249 0 +22.17(+1.81%)
Jun 27, 2011 1212 1232 1210 1227 0 +19.19(+1.59%)
Jun 24, 2011 1221 1225 1201 1208 0 -14.16(-1.16%)
Jun 23, 2011 1207 1225 1195 1222 0 -12.19(-0.99%)
Jun 22, 2011 1239 1252 1232 1234 0 -14.37(-1.15%)
Jun 21, 2011 1231 1254 1230 1249 0 +29.70(+2.44%)
Jun 20, 2011 1218 1221 1214 1219 0 -0.07(-0.01%)
Jun 17, 2011 1219 1231 1211 1219 0 +6.95(+0.57%)
Jun 16, 2011 1205 1221 1198 1212 0 -5.00(-0.41%)
Jun 15, 2011 1240 1245 1210 1217 0 -41.21(-3.28%)
Jun 14, 2011 1255 1268 1251 1258 0 +21.45(+1.73%)
Jun 13, 2011 1237 1244 1225 1237 0 +4.19(+0.34%)
Jun 10, 2011 1251 1254 1223 1233 0 -27.67(-2.20%)
Jun 09, 2011 1251 1266 1246 1260 0 +21.42(+1.73%)
Jun 08, 2011 1242 1250 1234 1239 0 -10.06(-0.81%)
Jun 07, 2011 1258 1266 1247 1249 0 +10.35(+0.84%)
Jun 06, 2011 1251 1257 1234 1239 0 -21.80(-1.73%)
Jun 03, 2011 1254 1272 1246 1260 0 +8.97(+0.72%)
May 24, 2011 1260 1266 1247 1251 0 -2.85(-0.23%)
May 23, 2011 1251 1263 1245 1254 0 -30.14(-2.35%)
May 20, 2011 1301 1305 1281 1284 0 -22.05(-1.69%)
May 19, 2011 1303 1310 1291 1307 0 +11.45(+0.88%)
May 18, 2011 1282 1297 1277 1295 0 +14.47(+1.13%)
May 17, 2011 1274 1284 1267 1281 0 +4.11(+0.32%)
May 16, 2011 1276 1294 1271 1276 0 -8.75(-0.68%)
May 13, 2011 1304 1309 1276 1285 0 -22.76(-1.74%)
May 12, 2011 1301 1313 1286 1308 0 -3.25(-0.25%)
May 11, 2011 1323 1332 1303 1311 0 -18.24(-1.37%)
May 10, 2011 1321 1333 1315 1329 0 +21.26(+1.63%)
May 09, 2011 1303 1314 1295 1308 0 -4.81(-0.37%)
May 06, 2011 1325 1336 1301 1313 0 +2.46(+0.19%)
May 05, 2011 1322 1330 1299 1311 0 -20.13(-1.51%)
May 04, 2011 1346 1350 1322 1331 0 -17.71(-1.31%)
May 03, 2011 1351 1364 1339 1348 0 -10.83(-0.80%)
May 02, 2011 1358 1362 1355 1359 0 +1.24(+0.09%)
Apr 29, 2011 1354 1362 1346 1358 0 +1.48(+0.11%)
Apr 28, 2011 1346 1364 1340 1357 0 +9.45(+0.70%)
Apr 27, 2011 1342 1353 1324 1347 0 +6.30(+0.47%)
Apr 26, 2011 1335 1346 1329 1341 0 -0.19(-0.01%)
Apr 25, 2011 1346 1349 1335 1341 0 -5.54(-0.41%)
Apr 21, 2011 1347 1352 1335 1346 0 +13.10(+0.98%)
Apr 20, 2011 1330 1341 1325 1333 0 +28.27(+2.17%)
Apr 19, 2011 1302 1310 1294 1305 0 +8.39(+0.65%)
Apr 18, 2011 1293 1303 1280 1297 0 -36.71(-2.75%)
Apr 15, 2011 1337 1343 1326 1333 0 -7.07(-0.53%)
Apr 14, 2011 1330 1344 1322 1341 0 -5.19(-0.39%)
Apr 13, 2011 1363 1366 1340 1346 0 -3.34(-0.25%)
Apr 12, 2011 1354 1360 1339 1349 0 -12.25(-0.90%)
Apr 11, 2011 1367 1375 1355 1361 0 -5.10(-0.37%)
Apr 08, 2011 1381 1384 1361 1366 0 -2.22(-0.16%)
Apr 07, 2011 1373 1380 1361 1369 0 -4.11(-0.30%)
Apr 06, 2011 1368 1378 1362 1373 0 +23.92(+1.77%)
Apr 05, 2011 1350 1357 1341 1349 0 -6.19(-0.46%)
Apr 04, 2011 1354 1362 1345 1355 0 +5.91(+0.44%)
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.