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, 2015 1429 1435 1415 1420 0 -11.88(-0.83%)
Jul 30, 2015 1424 1434 1413 1432 0 -3.33(-0.23%)
Jul 29, 2015 1421 1442 1418 1435 0 +8.79(+0.62%)
Jul 28, 2015 1422 1431 1410 1426 0 +18.05(+1.28%)
Jul 27, 2015 1414 1417 1399 1408 0 -14.48(-1.02%)
Jul 24, 2015 1433 1442 1417 1422 0 -20.73(-1.44%)
Jul 23, 2015 1455 1460 1439 1443 0 -9.17(-0.63%)
Jul 22, 2015 1450 1459 1445 1452 0 -4.34(-0.30%)
Jul 21, 2015 1457 1466 1450 1457 0 -3.44(-0.24%)
Jul 20, 2015 1467 1470 1455 1460 0 -6.45(-0.44%)
Jul 17, 2015 1467 1471 1457 1467 0 -3.18(-0.22%)
Jul 16, 2015 1468 1477 1463 1470 0 +17.02(+1.17%)
Jul 15, 2015 1451 1460 1439 1453 0 -4.18(-0.29%)
Jul 14, 2015 1451 1462 1446 1457 0 +3.28(+0.23%)
Jul 13, 2015 1455 1462 1447 1454 0 +11.47(+0.80%)
Jul 10, 2015 1438 1446 1428 1442 0 +56.77(+4.10%)
Jul 09, 2015 1395 1404 1382 1385 0 +27.53(+2.03%)
Jul 08, 2015 1365 1374 1351 1358 0 -33.13(-2.38%)
Jul 07, 2015 1382 1396 1352 1391 0 -12.64(-0.90%)
Jul 06, 2015 1399 1416 1393 1404 0 -33.54(-2.33%)
Jul 02, 2015 1437 1437 1437 1437 0 -9.10(-0.63%)
Jul 01, 2015 1457 1464 1441 1446 0 +8.82(+0.61%)
Jun 30, 2015 1453 1458 1428 1438 0 +14.55(+1.02%)
Jun 29, 2015 1447 1454 1420 1423 0 -57.05(-3.85%)
Jun 26, 2015 1483 1489 1471 1480 0 +2.63(+0.18%)
Jun 25, 2015 1487 1491 1474 1477 0 -4.19(-0.28%)
Jun 24, 2015 1489 1495 1478 1482 0 -10.82(-0.73%)
Jun 23, 2015 1492 1500 1486 1492 0 +4.59(+0.31%)
Jun 22, 2015 1481 1497 1478 1488 0 +35.69(+2.46%)
Jun 19, 2015 1457 1464 1447 1452 0 -11.55(-0.79%)
Jun 18, 2015 1459 1477 1451 1464 0 +14.66(+1.01%)
Jun 17, 2015 1455 1462 1440 1449 0 -2.66(-0.18%)
Jun 16, 2015 1441 1457 1436 1452 0 +7.13(+0.49%)
Jun 15, 2015 1438 1450 1431 1445 0 -19.49(-1.33%)
Jun 12, 2015 1459 1471 1450 1464 0 -9.05(-0.61%)
Jun 11, 2015 1474 1482 1463 1473 0 +5.52(+0.38%)
Jun 10, 2015 1447 1473 1442 1468 0 +35.16(+2.45%)
Jun 09, 2015 1430 1440 1419 1432 0 -1.05(-0.07%)
Jun 08, 2015 1438 1445 1428 1433 0 -5.34(-0.37%)
Jun 05, 2015 1434 1451 1426 1439 0 -5.40(-0.37%)
Jun 04, 2015 1446 1463 1438 1444 0 -12.91(-0.89%)
Jun 03, 2015 1443 1463 1439 1457 0 +18.89(+1.31%)
Jun 02, 2015 1430 1447 1425 1438 0 +14.22(+1.00%)
Jun 01, 2015 1427 1436 1412 1424 0 -9.02(-0.63%)
May 29, 2015 1442 1445 1421 1433 0 -16.16(-1.12%)
May 28, 2015 1443 1452 1429 1449 0 -9.93(-0.68%)
May 27, 2015 1444 1464 1439 1459 0 -303.69(-17.23%)
May 26, 2015 1779 1783 1754 1763 0 -16.67(-0.94%)
May 22, 2015 1779 1779 1779 1779 0 +10.49(+0.59%)
May 21, 2015 1764 1776 1759 1769 0 +0.44(+0.02%)
May 20, 2015 1768 1777 1757 1769 0 -1.55(-0.09%)
May 19, 2015 1766 1776 1757 1770 0 +20.76(+1.19%)
May 18, 2015 1743 1756 1738 1749 0 -10.71(-0.61%)
May 15, 2015 1760 1767 1746 1760 0 +4.77(+0.27%)
May 14, 2015 1750 1763 1743 1755 0 +15.83(+0.91%)
May 13, 2015 1745 1755 1732 1739 0 -7.18(-0.41%)
May 12, 2015 1743 1755 1734 1747 0 -8.92(-0.51%)
May 11, 2015 1752 1768 1745 1756 0 +3.21(+0.18%)
May 08, 2015 1740 1760 1731 1752 0 +27.30(+1.58%)
May 07, 2015 1721 1736 1703 1725 0 +11.69(+0.68%)
May 06, 2015 1726 1738 1699 1713 0 +6.83(+0.40%)
May 05, 2015 1721 1730 1700 1706 0 -28.58(-1.65%)
May 04, 2015 1727 1744 1721 1735 0 +9.40(+0.54%)
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.