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 30, 2013 1270 1270 1270 0 -12.87(-1.00%)
Aug 29, 2013 1279 1294 1275 1283 0 +3.57(+0.28%)
Aug 28, 2013 1276 1288 1270 1280 0 +1.59(+0.12%)
Aug 27, 2013 1296 1301 1275 1278 0 -43.94(-3.32%)
Aug 26, 2013 1331 1336 1320 1322 0 -11.64(-0.87%)
Aug 23, 2013 1335 1339 1324 1334 0 +2.45(+0.18%)
Aug 22, 2013 1317 1336 1313 1331 0 +26.88(+2.06%)
Aug 21, 2013 1308 1319 1294 1304 0 -15.52(-1.18%)
Aug 20, 2013 1317 1326 1302 1320 0 -12.74(-0.96%)
Aug 19, 2013 1348 1352 1331 1332 0 -18.74(-1.39%)
Aug 16, 2013 1344 1360 1338 1351 0 +6.91(+0.51%)
Aug 15, 2013 1344 1352 1328 1344 0 -15.19(-1.12%)
Aug 14, 2013 1358 1369 1352 1359 0 +1.58(+0.12%)
Aug 13, 2013 1351 1363 1341 1358 0 +8.67(+0.64%)
Aug 12, 2013 1345 1358 1338 1349 0 +10.99(+0.82%)
Aug 09, 2013 1333 1345 1328 1338 0 -1.17(-0.09%)
Aug 08, 2013 1335 1351 1321 1339 0 +17.47(+1.32%)
Aug 07, 2013 1324 1330 1311 1322 0 +1.42(+0.11%)
Aug 06, 2013 1335 1337 1315 1320 0 -13.50(-1.01%)
Aug 05, 2013 1336 1342 1325 1334 0 -3.48(-0.26%)
Aug 02, 2013 1336 1345 1327 1337 0 -2.12(-0.16%)
Aug 01, 2013 1315 1344 1312 1340 0 +36.47(+2.80%)
Jul 31, 2013 1300 1318 1294 1303 0 +0.52(+0.04%)
Jul 30, 2013 1308 1314 1294 1303 0 +1.19(+0.09%)
Jul 29, 2013 1302 1308 1294 1301 0 -8.92(-0.68%)
Jul 26, 2013 1301 1312 1292 1310 0 -2.40(-0.18%)
Jul 25, 2013 1303 1314 1296 1313 0 +6.89(+0.53%)
Jul 24, 2013 1315 1321 1298 1306 0 -4.97(-0.38%)
Jul 23, 2013 1313 1320 1303 1311 0 +7.01(+0.54%)
Jul 22, 2013 1294 1307 1291 1304 0 +12.19(+0.94%)
Jul 19, 2013 1287 1297 1278 1292 0 +0.06(+0.00%)
Jul 18, 2013 1278 1296 1274 1292 0 +20.64(+1.62%)
Jul 17, 2013 1277 1282 1266 1271 0 -0.30(-0.02%)
Jul 16, 2013 1272 1279 1262 1271 0 -2.85(-0.22%)
Jul 15, 2013 1271 1282 1267 1274 0 +0.99(+0.08%)
Jul 12, 2013 1269 1278 1260 1273 0 -6.50(-0.51%)
Jul 11, 2013 1280 1289 1262 1280 0 +19.64(+1.56%)
Jul 10, 2013 1253 1269 1247 1260 0 +9.05(+0.72%)
Jul 09, 2013 1249 1257 1240 1251 0 +8.19(+0.66%)
Jul 08, 2013 1239 1251 1233 1243 0 +13.71(+1.12%)
Jul 05, 2013 1220 1234 1212 1229 0 +20.63(+1.71%)
Jul 03, 2013 1208 1208 1208 0 -2.55(-0.21%)
Jul 02, 2013 1214 1224 1202 1211 0 -8.47(-0.69%)
Jul 01, 2013 1217 1228 1213 1219 0 +17.38(+1.45%)
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%)
Apr 01, 2013 1110 1114 1091 1095 0 -14.13(-1.27%)
Mar 28, 2013 1109 1109 1109 0 -7.88(-0.71%)
Mar 27, 2013 1112 1122 1103 1117 0 -12.04(-1.07%)
Mar 26, 2013 1123 1131 1116 1129 0 +10.55(+0.94%)
Mar 25, 2013 1141 1144 1110 1118 0 -22.92(-2.01%)
Mar 22, 2013 1138 1146 1130 1141 0 +8.87(+0.78%)
Mar 21, 2013 1139 1146 1129 1132 0 -20.55(-1.78%)
Mar 20, 2013 1157 1162 1147 1153 0 +12.45(+1.09%)
Mar 19, 2013 1149 1153 1130 1141 0 -8.12(-0.71%)
Mar 18, 2013 1149 1163 1142 1149 0 -33.36(-2.82%)
Mar 15, 2013 1183 1190 1174 1182 0 -6.84(-0.58%)
Mar 14, 2013 1184 1193 1179 1189 0 +18.88(+1.61%)
Mar 13, 2013 1165 1177 1156 1170 0 +6.07(+0.52%)
Mar 12, 2013 1167 1174 1158 1164 0 -11.94(-1.02%)
Mar 11, 2013 891.60 1178 1162 1176 0 +8.69(+0.74%)
Mar 08, 2013 1159 1172 1151 1167 0 +21.95(+1.92%)
Mar 07, 2013 1137 1149 1135 1145 0 +9.51(+0.84%)
Mar 06, 2013 1139 1145 1131 1136 0 +4.11(+0.36%)
Mar 05, 2013 1125 1140 1121 1132 0 +17.76(+1.59%)
Mar 04, 2013 1101 1116 1099 1114 0 +1.32(+0.12%)
Mar 01, 2013 1104 1117 1093 1113 0 -1.52(-0.14%)
Feb 28, 2013 1111 1126 1105 1114 0 -8.10(-0.72%)
Feb 27, 2013 1098 1125 1095 1122 0 +22.39(+2.04%)
Feb 26, 2013 1101 1108 1085 1100 0 -37.57(-3.30%)
Feb 22, 2013 1130 1139 1123 1137 0 +16.06(+1.43%)
Feb 21, 2013 1128 1131 1112 1121 0 -19.49(-1.71%)
Feb 20, 2013 1167 1169 1139 1141 0 -28.60(-2.45%)
Feb 15, 2013 1169 1169 1169 0 +1.10(+0.09%)
Feb 14, 2013 1166 1175 1156 1168 0 -7.97(-0.68%)
Feb 13, 2013 1178 1186 1169 1176 0 +0.31(+0.03%)
Feb 12, 2013 1170 1183 1166 1176 0 +9.91(+0.85%)
Feb 11, 2013 1167 1173 1158 1166 0 +0.62(+0.05%)
Feb 08, 2013 1161 1169 1157 1165 0 +11.40(+0.99%)
Feb 07, 2013 1166 1170 1143 1154 0 -17.92(-1.53%)
Feb 06, 2013 1160 1175 1156 1172 0 +0.68(+0.06%)
Feb 04, 2013 1186 1189 1167 1171 0 -40.21(-3.32%)
Feb 01, 2013 1209 1218 1203 1211 0 +9.76(+0.81%)
Jan 31, 2013 1204 1210 1196 1202 0 -6.30(-0.52%)
Jan 30, 2013 1209 1216 1203 1208 0 +2.42(+0.20%)
Jan 29, 2013 1199 1209 1196 1206 0 +4.08(+0.34%)
Jan 28, 2013 1206 1211 1196 1201 0 +0.96(+0.08%)
Jan 25, 2013 1194 1205 1188 1200 0 +2.83(+0.24%)
Jan 24, 2013 1196 1206 1191 1198 0 +2.41(+0.20%)
Jan 23, 2013 1195 1201 1188 1195 0 -11.12(-0.92%)
Jan 22, 2013 1195 1208 1190 1206 0 +10.25(+0.86%)
Jan 18, 2013 1196 1196 1196 0 +0.55(+0.05%)
Jan 17, 2013 1191 1202 1186 1196 0 +9.50(+0.80%)
Jan 16, 2013 1187 1197 1176 1186 0 -12.08(-1.01%)
Jan 15, 2013 1192 1201 1187 1198 0 -2.72(-0.23%)
Jan 14, 2013 1201 1205 1191 1201 0 +12.18(+1.02%)
Jan 12, 2013 1192 1195 1180 1189 0 +0.00(+0.00%)
Jan 11, 2013 1192 1195 1180 1189 0 -6.77(-0.57%)
Jan 10, 2013 1191 1199 1178 1195 0 +14.73(+1.25%)
Jan 09, 2013 1179 1188 1175 1181 0 +6.09(+0.52%)
Jan 08, 2013 1176 1185 1164 1175 0 -14.54(-1.22%)
Jan 07, 2013 1191 1195 1181 1189 0 -0.89(-0.07%)
Jan 04, 2013 1178 1195 1176 1190 0 +15.16(+1.29%)
Jan 03, 2013 1177 1185 1168 1175 0 -4.98(-0.42%)
Jan 02, 2013 1175 1182 1142 1180 0 +41.67(+3.66%)
Dec 31, 2012 1138 1138 1138 0 +37.07(+3.37%)
Dec 28, 2012 1104 1111 1098 1101 0 -14.58(-1.31%)
Dec 27, 2012 1118 1123 1098 1116 0 +4.69(+0.42%)
Dec 26, 2012 1111 1120 1102 1111 0 +4.35(+0.39%)
Dec 24, 2012 1107 1107 1107 0 -3.68(-0.33%)
Dec 21, 2012 1112 1119 1103 1110 0 -19.71(-1.74%)
Dec 20, 2012 1122 1131 1116 1130 0 +12.19(+1.09%)
Dec 19, 2012 1122 1128 1114 1118 0 -0.20(-0.02%)
Dec 18, 2012 1105 1120 1101 1118 0 +11.29(+1.02%)
Dec 17, 2012 1099 1111 1096 1107 0 +11.55(+1.05%)
Dec 14, 2012 1102 1107 1091 1095 0 -0.35(-0.03%)
Dec 13, 2012 1104 1114 1092 1096 0 -8.74(-0.79%)
Dec 12, 2012 1104 1116 1099 1104 0 +6.04(+0.55%)
Dec 11, 2012 1096 1104 1091 1098 0 +4.31(+0.39%)
Dec 10, 2012 1089 1097 1084 1094 0 -0.81(-0.07%)
Dec 07, 2012 1095 1099 1087 1095 0 -0.73(-0.07%)
Dec 06, 2012 1092 1098 1086 1096 0 +2.75(+0.25%)
Dec 05, 2012 1088 1100 1083 1093 0 +15.71(+1.46%)
Dec 04, 2012 1074 1083 1071 1077 0 +2.54(+0.24%)
Nov 30, 2012 1074 1080 1067 1075 0 +5.18(+0.48%)
Nov 29, 2012 1067 1076 1062 1069 0 +8.23(+0.78%)
Nov 28, 2012 1043 1062 1038 1061 0 +10.51(+1.00%)
Nov 27, 2012 1058 1063 1049 1051 0 -15.01(-1.41%)
Nov 26, 2012 1059 1067 1055 1066 0 -3.79(-0.35%)
Nov 24, 2012 1061 1071 1057 1069 0 +0.00(+0.00%)
Nov 23, 2012 1061 1071 1057 1069 0 +21.00(+2.00%)
Nov 21, 2012 1048 1048 1048 0 +9.35(+0.90%)
Nov 20, 2012 1028 1041 1023 1039 0 +5.38(+0.52%)
Nov 19, 2012 1025 1036 1022 1034 0 +26.06(+2.59%)
Nov 16, 2012 1008 1012 992.03 1008 0 -9.11(-0.90%)
Nov 15, 2012 1012 1025 1005 1017 0 +3.40(+0.34%)
Nov 14, 2012 1031 1037 1010 1013 0 -11.91(-1.16%)
Nov 13, 2012 1023 1041 1019 1025 0 -12.30(-1.19%)
Nov 12, 2012 1039 1043 1030 1038 0 +2.98(+0.29%)
Nov 09, 2012 1021 1045 1020 1035 0 +0.04(+0.00%)
Nov 08, 2012 1044 1058 1030 1035 0 -14.32(-1.37%)
Nov 07, 2012 1066 1068 1043 1049 0 -40.19(-3.69%)
Nov 06, 2012 1082 1093 1077 1089 0 +7.70(+0.71%)
Nov 05, 2012 1078 1084 1071 1081 0 +3.06(+0.28%)
Nov 02, 2012 1092 1095 1075 1078 0 -6.37(-0.59%)
Nov 01, 2012 1077 1089 1072 1085 0 +15.66(+1.46%)
Oct 31, 2012 1070 1077 1059 1069 0 +10.76(+1.02%)
Oct 26, 2012 1058 1058 1058 0 -10.80(-1.01%)
Oct 25, 2012 1071 1078 1062 1069 0 +13.19(+1.25%)
Oct 24, 2012 1063 1068 1053 1056 0 +2.53(+0.24%)
Oct 23, 2012 1056 1060 1045 1053 0 -18.18(-1.70%)
Oct 19, 2012 1087 1090 1065 1071 0 -21.11(-1.93%)
Oct 18, 2012 1090 1102 1084 1093 0 +5.27(+0.48%)
Oct 17, 2012 1077 1090 1069 1087 0 -0.81(-0.07%)
Oct 16, 2012 1077 1093 1074 1088 0 +24.69(+2.32%)
Oct 15, 2012 1061 1067 1052 1063 0 +9.72(+0.92%)
Oct 12, 2012 1060 1065 1047 1054 0 +2.36(+0.22%)
Oct 11, 2012 1053 1061 1046 1051 0 +18.22(+1.76%)
Oct 10, 2012 1039 1043 1028 1033 0 -4.59(-0.44%)
Oct 09, 2012 1049 1053 1035 1038 0 -10.66(-1.02%)
Oct 08, 2012 1048 1053 1041 1048 0 -11.31(-1.07%)
Oct 06, 2012 1061 1076 1054 1060 0 +0.00(+0.00%)
Oct 05, 2012 1061 1076 1054 1060 0 +12.78(+1.22%)
Oct 04, 2012 1037 1049 1033 1047 0 +18.98(+1.85%)
Oct 03, 2012 1031 1034 1020 1028 0 -5.35(-0.52%)
Oct 02, 2012 1038 1043 1026 1033 0 +2.48(+0.24%)
Oct 01, 2012 1035 1047 1027 1031 0 +7.75(+0.76%)
Sep 28, 2012 1027 1034 1016 1023 0 -17.30(-1.66%)
Sep 27, 2012 1032 1044 1023 1040 0 +19.78(+1.94%)
Sep 26, 2012 1030 1033 1013 1021 0 -17.95(-1.73%)
Sep 25, 2012 1059 1068 1038 1039 0 -16.27(-1.54%)
Sep 24, 2012 1051 1061 1043 1055 0 -3.37(-0.32%)
Sep 21, 2012 1067 1069 1054 1058 0 +3.82(+0.36%)
Sep 20, 2012 1053 1061 1043 1054 0 -12.76(-1.20%)
Sep 19, 2012 1066 1074 1060 1067 0 +3.04(+0.29%)
Sep 18, 2012 1069 1074 1060 1064 0 -19.04(-1.76%)
Sep 17, 2012 1094 1099 1079 1083 0 -16.12(-1.47%)
Sep 14, 2012 1091 1111 1086 1099 0 +21.31(+1.98%)
Sep 13, 2012 1049 1082 1040 1078 0 +24.89(+2.36%)
Sep 12, 2012 1062 1069 1048 1053 0 +3.41(+0.32%)
Sep 11, 2012 1040 1054 1038 1050 0 +15.50(+1.50%)
Sep 10, 2012 1044 1048 1032 1034 0 -12.21(-1.17%)
Sep 07, 2012 1041 1052 1038 1046 0 +23.71(+2.32%)
Sep 06, 2012 1000 1025 998.80 1023 0 +31.33(+3.16%)
Sep 05, 2012 991.02 997.00 983.88 991.30 0 +2.46(+0.25%)
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.