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 (%)
Aug 31, 2010 939.12 1106 1083 1097 0 +3.55(+0.32%)
Aug 30, 2010 946.41 1107 1090 1093 0 -21.31(-1.91%)
Aug 27, 2010 955.48 1118 1082 1114 0 +18.06(+1.65%)
Aug 26, 2010 946.36 1112 1089 1096 0 -14.03(-1.26%)
Aug 25, 2010 950.58 1120 1087 1110 0 -9.36(-0.84%)
Aug 24, 2010 969.80 1133 1113 1120 0 -20.71(-1.82%)
Aug 23, 2010 993.54 1158 1138 1140 0 -7.53(-0.66%)
Aug 20, 2010 990.74 1153 1136 1148 0 -8.98(-0.78%)
Aug 19, 2010 1022 1182 1150 1157 0 -24.73(-2.09%)
Aug 18, 2010 1028 1188 1170 1182 0 -4.09(-0.34%)
Aug 17, 2010 1032 1196 1179 1186 0 +14.11(+1.20%)
Aug 16, 2010 1014 1179 1161 1172 0 +3.21(+0.27%)
Aug 13, 2010 1012 1183 1163 1168 0 -7.04(-0.60%)
Aug 12, 2010 1018 1186 1167 1176 0 -14.43(-1.21%)
Aug 11, 2010 1052 1210 1186 1190 0 -38.17(-3.11%)
Aug 10, 2010 1068 1239 1218 1228 0 -20.31(-1.63%)
Aug 09, 2010 1084 1252 1236 1248 0 +12.13(+0.98%)
Aug 06, 2010 1080 1242 1218 1236 0 -6.87(-0.55%)
Aug 05, 2010 1086 1254 1225 1243 0 -7.33(-0.59%)
Aug 04, 2010 1096 1261 1241 1250 0 -1.30(-0.10%)
Aug 03, 2010 1103 1266 1242 1252 0 -17.26(-1.36%)
Aug 02, 2010 1102 1274 1252 1269 0 +28.52(+2.30%)
Jul 30, 2010 1084 1251 1218 1241 0 -0.99(-0.08%)
Jul 29, 2010 1080 1255 1222 1242 0 +18.32(+1.50%)
Jul 28, 2010 1071 1238 1219 1223 0 -4.96(-0.40%)
Jul 27, 2010 1072 1239 1219 1228 0 +11.22(+0.92%)
Jul 26, 2010 1051 1220 1200 1217 0 +11.39(+0.94%)
Jul 23, 2010 1039 1209 1183 1206 0 +4.77(+0.40%)
Jul 22, 2010 1022 1206 1177 1201 0 +43.35(+3.75%)
Jul 21, 2010 1024 1187 1152 1157 0 -14.31(-1.22%)
Jul 20, 2010 997.18 1173 1142 1172 0 +13.58(+1.17%)
Jul 19, 2010 1009 1171 1147 1158 0 +0.97(+0.08%)
Jul 16, 2010 1001 1183 1153 1157 0 -31.25(-2.63%)
Jul 15, 2010 1038 1199 1169 1188 0 -8.42(-0.70%)
Jul 14, 2010 1044 1206 1187 1197 0 -15.22(-1.26%)
Jul 13, 2010 1051 1219 1202 1212 0 +13.23(+1.10%)
Jul 12, 2010 1043 1208 1188 1199 0 -17.60(-1.45%)
Jul 09, 2010 1059 1218 1197 1216 0 +11.26(+0.93%)
Jul 08, 2010 1044 1210 1190 1205 0 +12.90(+1.08%)
Jul 07, 2010 1012 1195 1163 1192 0 +25.93(+2.22%)
Jul 06, 2010 1016 1187 1155 1166 0 +8.92(+0.77%)
Jul 02, 2010 1001 1173 1147 1157 0 +2.55(+0.22%)
Jul 01, 2010 1002 1164 1129 1155 0 +2.99(+0.26%)
Jun 30, 2010 1010 1174 1149 1152 0 -10.14(-0.87%)
Jun 29, 2010 1023 1193 1154 1162 0 -60.84(-4.98%)
Jun 25, 2010 1066 1229 1199 1223 0 +14.71(+1.22%)
Jun 24, 2010 1063 1225 1203 1208 0 -19.82(-1.61%)
Jun 23, 2010 1076 1240 1216 1228 0 -0.84(-0.07%)
Jun 22, 2010 1089 1255 1226 1229 0 -14.94(-1.20%)
Jun 21, 2010 1099 1265 1237 1244 0 +7.73(+0.63%)
Jun 18, 2010 1078 1245 1230 1236 0 +0.80(+0.06%)
Jun 17, 2010 1083 1243 1222 1235 0 -4.43(-0.36%)
Jun 16, 2010 1077 1248 1229 1240 0 -2.71(-0.22%)
Jun 15, 2010 1069 1245 1220 1242 0 +32.65(+2.70%)
Jun 14, 2010 1067 1236 1207 1210 0 -1.53(-0.13%)
Jun 11, 2010 1190 1215 1187 1211 0 +2.48(+0.21%)
Jun 10, 2010 1033 1212 1186 1209 0 +38.83(+3.32%)
Jun 09, 2010 1026 1198 1164 1170 0 -0.67(-0.06%)
Jun 08, 2010 1158 1174 1138 1171 0 +15.13(+1.31%)
Jun 07, 2010 1024 1186 1154 1155 0 -18.04(-1.54%)
Jun 04, 2010 1017 1205 1167 1174 0 -44.34(-3.64%)
Jun 03, 2010 1069 1234 1206 1218 0 -7.06(-0.58%)
Jun 02, 2010 1042 1226 1190 1225 0 +33.00(+2.77%)
Jun 01, 2010 1041 1223 1188 1192 0 -14.48(-1.20%)
May 28, 2010 1206 1206 1206 0 -18.38(-1.50%)
May 27, 2010 1035 1226 1183 1225 0 +64.85(+5.59%)
May 26, 2010 1014 1188 1155 1160 0 -8.66(-0.74%)
May 25, 2010 976.41 1170 1125 1169 0 -2.09(-0.18%)
May 24, 2010 1028 1196 1169 1171 0 -16.97(-1.43%)
May 21, 2010 1140 1192 1136 1188 0 +29.98(+2.59%)
May 20, 2010 1005 1186 1155 1158 0 -54.12(-4.47%)
May 19, 2010 1047 1224 1186 1212 0 -1.48(-0.12%)
May 18, 2010 1090 1255 1207 1213 0 -17.51(-1.42%)
May 17, 2010 1071 1242 1201 1231 0 +3.47(+0.28%)
May 14, 2010 1074 1251 1211 1227 0 -34.62(-2.74%)
May 13, 2010 1122 1282 1257 1262 0 -16.46(-1.29%)
May 12, 2010 1118 1285 1266 1278 0 +18.76(+1.49%)
May 11, 2010 1273 1279 1255 1260 0 -13.86(-1.09%)
May 10, 2010 1107 1275 1255 1273 0 +79.39(+6.65%)
May 07, 2010 1206 1225 1167 1194 0 +1.04(+0.09%)
May 06, 2010 1210 1254 1130 1193 0 -42.60(-3.45%)
May 05, 2010 1243 1256 1231 1236 0 -17.43(-1.39%)
May 04, 2010 1268 1276 1242 1253 0 -46.74(-3.60%)
May 03, 2010 1289 1306 1287 1300 0 +11.40(+0.88%)
Apr 30, 2010 1305 1319 1286 1288 0 -15.96(-1.22%)
Apr 29, 2010 1293 1312 1284 1304 0 +26.36(+2.06%)
Apr 28, 2010 1291 1308 1268 1278 0 -10.44(-0.81%)
Apr 27, 2010 1323 1335 1283 1288 0 -52.30(-3.90%)
Apr 26, 2010 1340 1356 1337 1341 0 -2.35(-0.17%)
Apr 23, 2010 1326 1346 1324 1343 0 +1.46(+0.11%)
Apr 22, 2010 1326 1345 1318 1342 0 -0.93(-0.07%)
Apr 21, 2010 1345 1356 1331 1343 0 -20.55(-1.51%)
Apr 20, 2010 1352 1368 1352 1363 0 +16.83(+1.25%)
Apr 19, 2010 1323 1349 1322 1346 0 +1.83(+0.14%)
Apr 16, 2010 1363 1374 1334 1344 0 -30.36(-2.21%)
Apr 15, 2010 1367 1383 1366 1375 0 -9.88(-0.71%)
Apr 14, 2010 1363 1389 1365 1385 0 +20.68(+1.52%)
Apr 13, 2010 1358 1369 1351 1364 0 -1.18(-0.09%)
Apr 12, 2010 1362 1375 1361 1365 0 -2.75(-0.20%)
Apr 09, 2010 1358 1373 1356 1368 0 +7.32(+0.54%)
Apr 08, 2010 1343 1365 1338 1361 0 +3.00(+0.22%)
Apr 07, 2010 1365 1378 1350 1358 0 -18.74(-1.36%)
Apr 06, 2010 1364 1383 1366 1376 0 +0.57(+0.04%)
Apr 05, 2010 1358 1382 1360 1376 0 +15.07(+1.11%)
Apr 01, 2010 1361 1361 1361 0 +29.62(+2.23%)
Mar 31, 2010 1322 1337 1314 1331 0 +10.49(+0.79%)
Mar 30, 2010 1326 1334 1317 1321 0 -1.57(-0.12%)
Mar 29, 2010 1318 1328 1312 1322 0 +14.93(+1.14%)
Mar 26, 2010 1294 1321 1297 1307 0 +15.27(+1.18%)
Mar 25, 2010 1301 1323 1290 1292 0 -2.29(-0.18%)
Mar 24, 2010 1283 1304 1282 1294 0 -10.69(-0.82%)
Mar 23, 2010 1291 1307 1289 1305 0 +7.48(+0.58%)
Mar 22, 2010 1276 1304 1274 1298 0 -6.58(-0.50%)
Mar 19, 2010 1314 1325 1297 1304 0 -18.20(-1.38%)
Mar 18, 2010 1328 1334 1313 1322 0 -10.19(-0.76%)
Mar 17, 2010 1323 1346 1325 1332 0 +17.56(+1.34%)
Mar 16, 2010 1296 1318 1296 1315 0 +13.88(+1.07%)
Mar 15, 2010 1285 1305 1290 1301 0 -8.58(-0.66%)
Mar 12, 2010 1311 1324 1302 1310 0 -0.57(-0.04%)
Mar 11, 2010 1294 1312 1291 1310 0 +4.85(+0.37%)
Mar 10, 2010 1286 1315 1289 1305 0 +15.85(+1.23%)
Mar 09, 2010 1272 1300 1274 1289 0 +16.56(+1.30%)
Mar 08, 2010 1274 1281 1263 1273 0 +8.93(+0.71%)
Mar 05, 2010 1239 1268 1242 1264 0 +21.55(+1.73%)
Mar 04, 2010 1226 1248 1225 1242 0 +8.03(+0.65%)
Mar 03, 2010 1230 1248 1229 1234 0 +4.64(+0.38%)
Mar 02, 2010 1224 1241 1220 1230 0 -0.44(-0.04%)
Mar 01, 2010 1215 1237 1216 1230 0 +8.42(+0.69%)
Feb 26, 2010 1208 1227 1202 1222 0 +5.96(+0.49%)
Feb 25, 2010 1193 1218 1189 1216 0 -10.26(-0.84%)
Feb 24, 2010 1208 1231 1209 1226 0 +18.75(+1.55%)
Feb 23, 2010 1222 1235 1199 1207 0 -28.16(-2.28%)
Feb 22, 2010 1231 1244 1226 1236 0 +6.50(+0.53%)
Feb 19, 2010 1212 1235 1211 1229 0 -10.80(-0.87%)
Feb 18, 2010 1218 1244 1223 1240 0 +9.67(+0.79%)
Feb 17, 2010 1222 1239 1220 1230 0 +13.99(+1.15%)
Feb 16, 2010 1194 1219 1191 1216 0 +24.74(+2.08%)
Feb 12, 2010 1191 1191 1191 0 -5.63(-0.47%)
Feb 11, 2010 1179 1202 1170 1197 0 +4.58(+0.38%)
Feb 10, 2010 1181 1202 1175 1192 0 +12.89(+1.09%)
Feb 09, 2010 1164 1193 1153 1180 0 +32.98(+2.88%)
Feb 08, 2010 1153 1172 1141 1147 0 -27.05(-2.30%)
Feb 05, 2010 1174 1188 1138 1174 0 -15.65(-1.32%)
Feb 04, 2010 1218 1228 1185 1189 0 -55.63(-4.47%)
Feb 03, 2010 1244 1256 1233 1245 0 -12.41(-0.99%)
Feb 02, 2010 1237 1262 1234 1257 0 +16.54(+1.33%)
Feb 01, 2010 1227 1247 1225 1241 0 +28.29(+2.33%)
Jan 29, 2010 1225 1242 1207 1212 0 -9.70(-0.79%)
Jan 28, 2010 1239 1244 1202 1222 0 -9.60(-0.78%)
Jan 27, 2010 1209 1236 1204 1232 0 +10.42(+0.85%)
Jan 26, 2010 1218 1245 1212 1221 0 -27.79(-2.22%)
Jan 25, 2010 1246 1266 1240 1249 0 +16.61(+1.35%)
Jan 22, 2010 1254 1268 1230 1233 0 -32.01(-2.53%)
Jan 21, 2010 1294 1301 1257 1265 0 -41.34(-3.17%)
Jan 20, 2010 1309 1315 1288 1306 0 -32.10(-2.40%)
Jan 19, 2010 1309 1344 1312 1338 0 +22.48(+1.71%)
Jan 15, 2010 1316 1316 1316 0 -24.67(-1.84%)
Jan 14, 2010 1327 1345 1323 1340 0 +1.12(+0.08%)
Jan 13, 2010 1338 1347 1319 1339 0 +5.07(+0.38%)
Jan 12, 2010 1340 1356 1323 1334 0 -17.98(-1.33%)
Jan 11, 2010 1355 1365 1343 1352 0 -9.66(-0.71%)
Jan 08, 2010 1345 1366 1344 1362 0 +6.89(+0.51%)
Jan 07, 2010 1340 1359 1337 1355 0 -7.51(-0.55%)
Jan 06, 2010 1356 1371 1349 1362 0 +6.21(+0.46%)
Jan 05, 2010 1341 1362 1334 1356 0 +28.23(+2.13%)
Jan 04, 2010 1312 1333 1309 1328 0 +35.93(+2.78%)
Dec 31, 2009 1292 1292 1292 0 -3.83(-0.30%)
Dec 30, 2009 1284 1299 1285 1296 0 -4.46(-0.34%)
Dec 29, 2009 1301 1311 1296 1300 0 +1.31(+0.10%)
Dec 28, 2009 1297 1312 1292 1299 0 -0.05(-0.00%)
Dec 24, 2009 1294 1306 1290 1299 0 +5.01(+0.39%)
Dec 23, 2009 1285 1301 1282 1294 0 +13.47(+1.05%)
Dec 22, 2009 1264 1286 1268 1280 0 +11.06(+0.87%)
Dec 21, 2009 1256 1277 1258 1269 0 -1.82(-0.14%)
Dec 18, 2009 1266 1280 1254 1271 0 -2.26(-0.18%)
Dec 17, 2009 1278 1293 1269 1273 0 -31.39(-2.41%)
Dec 16, 2009 1294 1320 1294 1305 0 +19.99(+1.56%)
Dec 15, 2009 1277 1299 1277 1285 0 -22.02(-1.68%)
Dec 14, 2009 1303 1310 1296 1307 0 +19.41(+1.51%)
Dec 11, 2009 1285 1299 1275 1287 0 -5.70(-0.44%)
Dec 10, 2009 1280 1302 1279 1293 0 +12.36(+0.97%)
Dec 09, 2009 1274 1290 1263 1281 0 -12.20(-0.94%)
Dec 08, 2009 1290 1306 1282 1293 0 -27.52(-2.08%)
Dec 07, 2009 1319 1341 1312 1321 0 -9.10(-0.68%)
Dec 04, 2009 1328 1351 1311 1330 0 +29.47(+2.27%)
Dec 03, 2009 1321 1342 1298 1300 0 -14.88(-1.13%)
Dec 02, 2009 1304 1328 1302 1315 0 -4.11(-0.31%)
Dec 01, 2009 1309 1331 1306 1319 0 -12.29(-0.92%)
Nov 30, 2009 1317 1337 1308 1331 0 +35.78(+2.76%)
Nov 27, 2009 1274 1317 1276 1296 0 -29.53(-2.23%)
Nov 25, 2009 1325 1325 1325 0 +14.48(+1.10%)
Nov 24, 2009 1312 1329 1295 1311 0 -18.34(-1.38%)
Nov 23, 2009 1323 1346 1319 1329 0 +28.64(+2.20%)
Nov 20, 2009 1287 1308 1287 1300 0 -13.34(-1.02%)
Nov 19, 2009 1313 1330 1293 1314 0 -33.07(-2.46%)
Nov 18, 2009 1349 1360 1331 1347 0 -0.03(-0.00%)
Nov 17, 2009 1329 1353 1326 1347 0 +6.17(+0.46%)
Nov 16, 2009 1325 1355 1325 1341 0 +20.13(+1.52%)
Nov 13, 2009 1306 1332 1304 1321 0 -16.17(-1.21%)
Nov 12, 2009 1349 1363 1331 1337 0 -34.73(-2.53%)
Nov 11, 2009 1367 1387 1361 1371 0 +12.31(+0.91%)
Nov 10, 2009 1346 1368 1345 1359 0 -7.89(-0.58%)
Nov 09, 2009 1334 1371 1335 1367 0 +55.17(+4.21%)
Nov 06, 2009 1288 1321 1288 1312 0 +14.96(+1.15%)
Nov 05, 2009 1292 1319 1281 1297 0 +0.38(+0.03%)
Nov 04, 2009 1311 1331 1292 1297 0 +11.83(+0.92%)
Nov 03, 2009 1246 1290 1246 1285 0 +0.67(+0.05%)
Nov 02, 2009 1280 1311 1258 1284 0 +18.10(+1.43%)
Oct 30, 2009 1302 1314 1257 1266 0 -66.44(-4.99%)
Oct 29, 2009 1295 1337 1296 1332 0 +66.55(+5.26%)
Oct 28, 2009 1293 1307 1260 1266 0 -57.89(-4.37%)
Oct 27, 2009 1347 1365 1317 1324 0 -18.78(-1.40%)
Oct 26, 2009 1377 1403 1336 1342 0 -53.01(-3.80%)
Oct 23, 2009 1397 1408 1390 1396 0 -4.28(-0.31%)
Oct 22, 2009 1369 1404 1363 1400 0 +14.64(+1.06%)
Oct 21, 2009 1390 1426 1383 1385 0 -20.40(-1.45%)
Oct 20, 2009 1392 1411 1398 1406 0 -19.93(-1.40%)
Oct 19, 2009 1404 1436 1404 1425 0 +24.44(+1.74%)
Oct 16, 2009 1397 1415 1387 1401 0 -30.28(-2.12%)
Oct 15, 2009 1413 1438 1412 1431 0 -3.07(-0.21%)
Oct 14, 2009 1415 1438 1411 1434 0 +47.89(+3.45%)
Oct 13, 2009 1387 1400 1373 1386 0 -11.90(-0.85%)
Oct 12, 2009 1403 1414 1390 1398 0 -2.33(-0.17%)
Oct 09, 2009 1397 1408 1389 1401 0 +3.36(+0.24%)
Oct 08, 2009 1391 1413 1387 1397 0 +25.58(+1.86%)
Oct 07, 2009 1358 1381 1356 1372 0 +12.66(+0.93%)
Oct 06, 2009 1340 1381 1339 1359 0 +37.76(+2.86%)
Oct 05, 2009 1286 1328 1285 1321 0 +36.14(+2.81%)
Oct 02, 2009 1266 1306 1264 1285 0 -13.37(-1.03%)
Oct 01, 2009 1354 1356 1296 1299 0 -59.07(-4.35%)
Sep 30, 2009 1360 1377 1334 1358 0 +8.41(+0.62%)
Sep 29, 2009 1343 1365 1337 1349 0 +4.79(+0.36%)
Sep 28, 2009 1306 1354 1311 1344 0 +29.77(+2.26%)
Sep 25, 2009 1317 1337 1304 1315 0 -2.94(-0.22%)
Sep 24, 2009 1347 1359 1304 1318 0 -34.02(-2.52%)
Sep 23, 2009 1367 1390 1350 1352 0 -24.99(-1.82%)
Sep 22, 2009 1365 1385 1361 1377 0 +26.46(+1.96%)
Sep 21, 2009 1344 1360 1335 1350 0 -24.47(-1.78%)
Sep 18, 2009 1379 1393 1361 1375 0 +5.19(+0.38%)
Sep 17, 2009 1358 1395 1358 1369 0 +21.18(+1.57%)
Sep 16, 2009 1338 1379 1336 1348 0 +22.14(+1.67%)
Sep 15, 2009 1316 1336 1307 1326 0 -4.88(-0.37%)
Sep 14, 2009 1292 1334 1293 1331 0 +10.53(+0.80%)
Sep 11, 2009 1323 1336 1308 1320 0 -1.15(-0.09%)
Sep 10, 2009 1301 1326 1289 1322 0 +17.01(+1.30%)
Sep 09, 2009 1292 1317 1288 1305 0 +7.40(+0.57%)
Sep 08, 2009 1298 1311 1285 1297 0 +29.86(+2.36%)
Sep 04, 2009 1267 1267 1267 0 +29.78(+2.41%)
Sep 03, 2009 1233 1247 1217 1238 0 +30.55(+2.53%)
Sep 02, 2009 1205 1226 1195 1207 0 -0.38(-0.03%)
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.