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 (%)
Jul 31, 2009 1232 1252 1221 1245 0 +16.24(+1.32%)
Jul 30, 2009 1228 1250 1218 1229 0 +23.41(+1.94%)
Jul 29, 2009 1214 1223 1190 1205 0 -20.76(-1.69%)
Jul 28, 2009 1221 1237 1204 1226 0 -11.01(-0.89%)
Jul 27, 2009 1233 1253 1220 1237 0 +17.69(+1.45%)
Jul 25, 2009 1205 1225 1191 1219 0 -0.80(-0.07%)
Jul 24, 2009 1205 1226 1191 1220 0 +7.76(+0.64%)
Jul 23, 2009 1165 1223 1164 1212 0 +64.61(+5.63%)
Jul 22, 2009 1126 1159 1124 1148 0 +0.91(+0.08%)
Jul 21, 2009 1163 1167 1131 1147 0 +104.51(+10.03%)
Jun 26, 2009 1040 1052 1029 1042 0 +0.11(+0.01%)
Jun 25, 2009 1026 1047 1022 1042 0 +18.34(+1.79%)
Jun 24, 2009 1018 1046 1012 1024 0 +24.17(+2.42%)
Jun 23, 2009 1001 1015 979.01 999.67 0 +2.42(+0.24%)
Jun 22, 2009 1039 1042 988.85 997.25 0 -63.90(-6.02%)
Jun 19, 2009 1060 1071 1047 1061 0 +15.31(+1.46%)
Jun 18, 2009 1034 1058 1025 1046 0 +21.03(+2.05%)
Jun 17, 2009 1033 1047 1007 1025 0 -13.06(-1.26%)
Jun 16, 2009 1064 1071 1032 1038 0 -25.89(-2.43%)
Jun 15, 2009 1087 1089 1052 1064 0 -46.40(-4.18%)
Jun 12, 2009 1119 1125 1096 1110 0 -23.99(-2.12%)
Jun 11, 2009 1124 1154 1116 1134 0 +17.63(+1.58%)
Jun 10, 2009 1139 1142 1102 1117 0 +2.92(+0.26%)
Jun 09, 2009 1115 1123 1098 1114 0 +2.23(+0.20%)
Jun 08, 2009 1101 1120 1089 1111 0 -6.30(-0.56%)
Jun 05, 2009 1145 1149 1104 1118 0 -4.60(-0.41%)
Jun 04, 2009 1104 1127 1095 1122 0 +31.27(+2.87%)
Jun 03, 2009 1115 1118 1076 1091 0 -31.86(-2.84%)
Jun 02, 2009 1114 1138 1104 1123 0 +7.76(+0.70%)
Jun 01, 2009 1101 1131 1091 1115 0 +40.72(+3.79%)
May 29, 2009 1064 1077 1043 1074 0 +20.85(+1.98%)
May 28, 2009 1041 1060 1020 1054 0 +22.39(+2.17%)
May 27, 2009 1060 1075 1026 1031 0 -21.92(-2.08%)
May 26, 2009 1008 1060 1004 1053 0 +26.20(+2.55%)
May 25, 2009 1035 1049 1020 1027 0 +0.00(+0.00%)
May 22, 2009 1035 1049 1020 1027 0 +7.34(+0.72%)
May 21, 2009 1019 1036 1001 1020 0 -15.87(-1.53%)
May 20, 2009 1058 1080 1030 1035 0 -6.02(-0.58%)
May 19, 2009 1042 1067 1027 1041 0 -3.61(-0.35%)
May 18, 2009 1007 1050 998.41 1045 0 +63.78(+6.50%)
May 15, 2009 1002 1018 970.33 981.24 0 -19.09(-1.91%)
May 14, 2009 963.19 1014 959.08 1000 0 +30.61(+3.16%)
May 13, 2009 993.76 1005 958.49 969.72 0 -66.68(-6.43%)
May 12, 2009 1054 1065 1013 1036 0 -3.61(-0.35%)
May 11, 2009 1064 1080 1032 1040 0 -69.68(-6.28%)
May 08, 2009 1064 1114 1046 1110 0 +82.29(+8.01%)
May 07, 2009 1068 1086 1011 1027 0 -20.56(-1.96%)
May 06, 2009 1012 1057 994.53 1048 0 +54.84(+5.52%)
May 05, 2009 989.43 1010 973.98 993.12 0 -19.98(-1.97%)
May 04, 2009 982.10 1016 976.79 1013 0 +71.10(+7.55%)
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.