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 29, 2014 1552 1552 1552 0 +3.19(+0.21%)
Aug 28, 2014 1550 1554 1541 1548 0 -18.38(-1.17%)
Aug 27, 2014 1561 1571 1555 1567 0 +4.78(+0.31%)
Aug 26, 2014 1560 1568 1555 1562 0 +5.58(+0.36%)
Aug 25, 2014 1550 1561 1545 1556 0 +15.43(+1.00%)
Aug 22, 2014 1548 1553 1537 1541 0 -8.73(-0.56%)
Aug 21, 2014 1539 1554 1532 1550 0 +12.58(+0.82%)
Aug 20, 2014 1532 1543 1529 1537 0 -8.08(-0.52%)
Aug 19, 2014 1544 1550 1539 1545 0 -0.30(-0.02%)
Aug 18, 2014 1537 1550 1532 1545 0 +16.02(+1.05%)
Aug 15, 2014 1542 1546 1514 1529 0 -6.17(-0.40%)
Aug 14, 2014 1528 1538 1524 1536 0 +7.47(+0.49%)
Aug 13, 2014 1532 1536 1524 1528 0 +11.77(+0.78%)
Aug 12, 2014 1511 1523 1505 1516 0 +3.74(+0.25%)
Aug 11, 2014 1515 1523 1507 1513 0 +8.02(+0.53%)
Aug 08, 2014 1492 1506 1483 1505 0 +16.56(+1.11%)
Aug 07, 2014 1512 1521 1482 1488 0 -13.79(-0.92%)
Aug 06, 2014 1494 1508 1491 1502 0 +0.70(+0.05%)
Aug 05, 2014 1513 1516 1493 1501 0 -21.00(-1.38%)
Aug 04, 2014 1518 1526 1506 1522 0 +17.26(+1.15%)
Aug 01, 2014 1512 1524 1496 1505 0 -8.11(-0.54%)
Jul 31, 2014 1530 1537 1508 1513 0 -23.70(-1.54%)
Jul 23, 2014 1543 1545 1531 1537 0 +5.47(+0.36%)
Jul 22, 2014 1533 1538 1523 1531 0 +10.88(+0.72%)
Jul 21, 2014 1516 1524 1510 1520 0 -10.37(-0.68%)
Jul 18, 2014 1520 1535 1515 1531 0 +15.97(+1.05%)
Jul 17, 2014 1529 1539 1511 1515 0 -28.68(-1.86%)
Jul 16, 2014 1548 1553 1538 1543 0 +6.38(+0.42%)
Jul 15, 2014 1539 1545 1527 1537 0 -6.36(-0.41%)
Jul 14, 2014 1545 1553 1538 1543 0 +13.19(+0.86%)
Jul 11, 2014 1525 1536 1518 1530 0 +1.79(+0.12%)
Jul 10, 2014 1511 1532 1507 1528 0 -15.27(-0.99%)
Jul 09, 2014 1537 1548 1533 1544 0 +8.66(+0.56%)
Jul 08, 2014 1547 1549 1528 1535 0 -20.13(-1.29%)
Jul 07, 2014 1558 1562 1547 1555 0 -15.57(-0.99%)
Jul 03, 2014 1571 1571 1571 0 +24.14(+1.56%)
Jul 02, 2014 1543 1556 1539 1547 0 +0.98(+0.06%)
Jul 01, 2014 1539 1555 1537 1546 0 +15.73(+1.03%)
Jun 30, 2014 1525 1537 1521 1530 0 -2.52(-0.16%)
Jun 27, 2014 1527 1534 1520 1532 0 +2.99(+0.20%)
Jun 26, 2014 1526 1532 1510 1529 0 -1.75(-0.11%)
Jun 25, 2014 1522 1534 1517 1531 0 +5.22(+0.34%)
Jun 24, 2014 1533 1543 1524 1526 0 -16.75(-1.09%)
Jun 23, 2014 1542 1548 1534 1543 0 -12.21(-0.79%)
Jun 20, 2014 1554 1563 1547 1555 0 -0.22(-0.01%)
Jun 19, 2014 1559 1562 1547 1555 0 -5.35(-0.34%)
Jun 18, 2014 1547 1562 1539 1560 0 +9.98(+0.64%)
Jun 17, 2014 1528 1554 1526 1551 0 +17.65(+1.15%)
Jun 16, 2014 1532 1540 1525 1533 0 -0.59(-0.04%)
Jun 13, 2014 1533 1542 1526 1533 0 -0.45(-0.03%)
Jun 12, 2014 1545 1549 1528 1534 0 -13.98(-0.90%)
Jun 11, 2014 1549 1555 1542 1548 0 -10.66(-0.68%)
Jun 10, 2014 1557 1563 1548 1559 0 +0.06(+0.00%)
Jun 06, 2014 1555 1563 1548 1558 0 +10.85(+0.70%)
Jun 05, 2014 1548 1557 1535 1548 0 +13.44(+0.88%)
Jun 04, 2014 1520 1539 1517 1534 0 +13.85(+0.91%)
Jun 03, 2014 1504 1523 1499 1520 0 +11.72(+0.78%)
Jun 02, 2014 1503 1513 1495 1509 0 +12.38(+0.83%)
May 30, 2014 1495 1504 1488 1496 0 -0.78(-0.05%)
May 29, 2014 1498 1503 1485 1497 0 +0.77(+0.05%)
May 28, 2014 1499 1509 1489 1496 0 +0.89(+0.06%)
May 27, 2014 1490 1501 1485 1495 0 +14.32(+0.97%)
May 23, 2014 1481 1481 1481 0 +1.54(+0.10%)
May 22, 2014 1474 1483 1468 1480 0 +5.38(+0.36%)
May 21, 2014 1465 1479 1462 1474 0 +19.69(+1.35%)
May 20, 2014 1460 1467 1448 1454 0 -3.85(-0.26%)
May 19, 2014 1447 1460 1442 1458 0 +1.98(+0.14%)
May 16, 2014 1455 1462 1444 1456 0 -3.41(-0.23%)
May 15, 2014 1475 1476 1443 1460 0 -27.17(-1.83%)
May 14, 2014 1500 1505 1484 1487 0 -19.79(-1.31%)
May 13, 2014 1507 1513 1499 1507 0 -2.33(-0.15%)
May 12, 2014 1501 1512 1495 1509 0 +17.86(+1.20%)
May 09, 2014 1492 1498 1480 1491 0 -11.82(-0.79%)
May 08, 2014 1491 1516 1488 1503 0 +12.92(+0.87%)
May 07, 2014 1483 1497 1474 1490 0 +8.50(+0.57%)
May 06, 2014 1493 1501 1478 1482 0 -17.90(-1.19%)
May 05, 2014 1489 1503 1480 1499 0 -5.83(-0.39%)
May 02, 2014 1500 1516 1493 1505 0 +3.90(+0.26%)
May 01, 2014 1497 1513 1490 1501 0 +0.23(+0.02%)
Apr 30, 2014 1487 1504 1481 1501 0 +7.71(+0.52%)
Apr 29, 2014 1484 1499 1481 1493 0 +18.06(+1.22%)
Apr 28, 2014 1484 1490 1459 1475 0 -10.67(-0.72%)
Apr 25, 2014 1490 1499 1476 1486 0 -19.52(-1.30%)
Apr 24, 2014 1506 1512 1487 1506 0 -0.09(-0.01%)
Apr 23, 2014 1505 1512 1496 1506 0 -5.27(-0.35%)
Apr 22, 2014 1504 1517 1496 1511 0 +15.84(+1.06%)
Apr 21, 2014 1495 1502 1488 1495 0 -4.48(-0.30%)
Apr 17, 2014 1500 1500 1500 0 +16.54(+1.12%)
Apr 16, 2014 1474 1486 1465 1483 0 +23.26(+1.59%)
Apr 15, 2014 1462 1471 1436 1460 0 -8.81(-0.60%)
Apr 14, 2014 1474 1481 1454 1469 0 +3.35(+0.23%)
Apr 11, 2014 1470 1483 1457 1465 0 -27.67(-1.85%)
Apr 10, 2014 1530 1536 1489 1493 0 -38.86(-2.54%)
Apr 09, 2014 1520 1535 1508 1532 0 +16.51(+1.09%)
Apr 08, 2014 1507 1522 1498 1515 0 +0.60(+0.04%)
Apr 07, 2014 1538 1539 1509 1515 0 -26.22(-1.70%)
Apr 04, 2014 1566 1574 1538 1541 0 -12.89(-0.83%)
Apr 03, 2014 1554 1560 1542 1554 0 -4.14(-0.27%)
Apr 02, 2014 1551 1562 1546 1558 0 +10.83(+0.70%)
Apr 01, 2014 1547 1555 1536 1547 0 +21.67(+1.42%)
Mar 31, 2014 1528 1535 1518 1525 0 +13.63(+0.90%)
Mar 28, 2014 1510 1528 1500 1512 0 -4.08(-0.27%)
Mar 27, 2014 1524 1531 1507 1516 0 -2.97(-0.20%)
Mar 26, 2014 1535 1544 1514 1519 0 -5.22(-0.34%)
Mar 25, 2014 1526 1536 1511 1524 0 +7.25(+0.48%)
Mar 24, 2014 1524 1533 1502 1517 0 +4.28(+0.28%)
Mar 21, 2014 1528 1540 1509 1513 0 -12.01(-0.79%)
Mar 20, 2014 1504 1531 1500 1525 0 +25.42(+1.70%)
Mar 19, 2014 1511 1522 1486 1499 0 -11.84(-0.78%)
Mar 18, 2014 1502 1521 1499 1511 0 +14.59(+0.98%)
Mar 17, 2014 1496 1509 1489 1496 0 +18.36(+1.24%)
Mar 14, 2014 1481 1493 1469 1478 0 -11.74(-0.79%)
Mar 13, 2014 1523 1527 1483 1490 0 -37.07(-2.43%)
Mar 12, 2014 1519 1531 1509 1527 0 +0.40(+0.03%)
Mar 11, 2014 1538 1544 1522 1526 0 -7.57(-0.49%)
Mar 10, 2014 1533 1542 1521 1534 0 -10.54(-0.68%)
Mar 07, 2014 1552 1560 1534 1545 0 -3.89(-0.25%)
Mar 06, 2014 1544 1556 1540 1548 0 +11.66(+0.76%)
Mar 05, 2014 1528 1542 1523 1537 0 +1.75(+0.11%)
Mar 04, 2014 1528 1540 1521 1535 0 +37.02(+2.47%)
Mar 03, 2014 1495 1507 1483 1498 0 -30.45(-1.99%)
Feb 28, 2014 1530 1546 1519 1528 0 -0.39(-0.03%)
Feb 27, 2014 1515 1531 1507 1529 0 +10.10(+0.67%)
Feb 26, 2014 1523 1532 1510 1519 0 -5.91(-0.39%)
Feb 25, 2014 1535 1540 1520 1525 0 -13.92(-0.90%)
Feb 24, 2014 1534 1548 1526 1539 0 +4.23(+0.28%)
Feb 21, 2014 1536 1545 1529 1534 0 -2.97(-0.19%)
Feb 20, 2014 1531 1542 1521 1537 0 +1.66(+0.11%)
Feb 19, 2014 1543 1560 1531 1536 0 -14.25(-0.92%)
Feb 18, 2014 1547 1558 1539 1550 0 +19.78(+1.29%)
Feb 14, 2014 1530 1530 1530 0 +10.23(+0.67%)
Feb 13, 2014 1501 1522 1489 1520 0 +8.69(+0.58%)
Feb 12, 2014 1513 1526 1501 1511 0 +8.10(+0.54%)
Feb 11, 2014 1480 1507 1477 1503 0 +41.76(+2.86%)
Feb 10, 2014 1468 1470 1452 1461 0 -12.90(-0.88%)
Feb 07, 2014 1465 1478 1453 1474 0 +17.20(+1.18%)
Feb 06, 2014 1436 1461 1427 1457 0 +25.85(+1.81%)
Feb 05, 2014 1425 1437 1414 1431 0 +1.17(+0.08%)
Feb 04, 2014 1423 1440 1417 1430 0 +27.84(+1.99%)
Feb 03, 2014 1448 1451 1399 1402 0 -54.16(-3.72%)
Jan 31, 2014 1446 1469 1440 1456 0 -20.56(-1.39%)
Jan 30, 2014 1471 1482 1462 1477 0 +19.51(+1.34%)
Jan 29, 2014 1464 1476 1450 1457 0 -31.25(-2.10%)
Jan 28, 2014 1476 1494 1474 1489 0 +30.15(+2.07%)
Jan 27, 2014 1476 1482 1448 1458 0 -14.61(-0.99%)
Jan 24, 2014 1511 1515 1472 1473 0 -61.74(-4.02%)
Jan 23, 2014 1554 1556 1526 1535 0 -27.13(-1.74%)
Jan 22, 2014 1561 1570 1552 1562 0 +2.40(+0.15%)
Jan 21, 2014 1568 1573 1550 1560 0 -4.72(-0.30%)
Jan 17, 2014 1564 1564 1564 0 -9.88(-0.63%)
Jan 16, 2014 1580 1584 1565 1574 0 -15.40(-0.97%)
Jan 15, 2014 1574 1592 1572 1590 0 +15.68(+1.00%)
Jan 14, 2014 1563 1578 1553 1574 0 +26.03(+1.68%)
Jan 13, 2014 1567 1576 1545 1548 0 -29.26(-1.86%)
Jan 10, 2014 1575 1585 1561 1577 0 +2.96(+0.19%)
Jan 09, 2014 1572 1583 1558 1574 0 -0.98(-0.06%)
Jan 08, 2014 1567 1580 1560 1575 0 +17.14(+1.10%)
Jan 07, 2014 1555 1569 1546 1558 0 +8.77(+0.57%)
Jan 06, 2014 1553 1560 1543 1549 0 -6.92(-0.44%)
Jan 03, 2014 1557 1565 1549 1556 0 -3.87(-0.25%)
Jan 02, 2014 1574 1576 1553 1560 0 -33.68(-2.11%)
Dec 31, 2013 1594 1594 1594 0 +11.10(+0.70%)
Dec 30, 2013 1583 1589 1574 1583 0 -4.21(-0.27%)
Dec 27, 2013 1584 1593 1578 1587 0 +9.06(+0.57%)
Dec 26, 2013 1575 1585 1566 1578 0 +7.17(+0.46%)
Dec 24, 2013 1571 1571 1571 0 +10.91(+0.70%)
Dec 23, 2013 1560 1568 1552 1560 0 +10.33(+0.67%)
Dec 20, 2013 1541 1557 1536 1549 0 +6.46(+0.42%)
Dec 19, 2013 1533 1547 1525 1543 0 +5.45(+0.35%)
Dec 18, 2013 1516 1541 1498 1537 0 +37.19(+2.48%)
Dec 17, 2013 1512 1515 1495 1500 0 -17.06(-1.12%)
Dec 16, 2013 1517 1530 1512 1517 0 +8.80(+0.58%)
Dec 13, 2013 1508 1516 1497 1508 0 +17.55(+1.18%)
Dec 12, 2013 1498 1506 1485 1491 0 -12.39(-0.82%)
Dec 11, 2013 1526 1530 1501 1503 0 -30.77(-2.01%)
Dec 10, 2013 1532 1542 1523 1534 0 +0.55(+0.04%)
Dec 09, 2013 1534 1543 1527 1534 0 +1.84(+0.12%)
Dec 06, 2013 1527 1538 1521 1532 0 +22.76(+1.51%)
Dec 05, 2013 1517 1525 1504 1509 0 -13.04(-0.86%)
Dec 04, 2013 1515 1534 1507 1522 0 -0.40(-0.03%)
Dec 03, 2013 1538 1543 1513 1522 0 -22.82(-1.48%)
Dec 02, 2013 1548 1561 1538 1545 0 +1.61(+0.10%)
Nov 29, 2013 1551 1558 1540 1544 0 -0.02(-0.00%)
Nov 27, 2013 1544 1544 1544 0 +10.79(+0.70%)
Nov 26, 2013 1532 1539 1523 1533 0 +3.72(+0.24%)
Nov 25, 2013 1542 1545 1526 1529 0 -11.30(-0.73%)
Nov 22, 2013 1533 1543 1527 1540 0 +11.87(+0.78%)
Nov 21, 2013 1515 1532 1511 1529 0 +25.78(+1.72%)
Nov 20, 2013 1518 1524 1497 1503 0 -8.70(-0.58%)
Nov 19, 2013 1506 1523 1501 1511 0 +8.24(+0.55%)
Nov 18, 2013 1501 1519 1493 1503 0 +21.87(+1.48%)
Nov 15, 2013 1469 1485 1463 1481 0 +16.22(+1.11%)
Nov 14, 2013 1452 1468 1446 1465 0 +27.07(+1.88%)
Nov 12, 2013 1443 1452 1430 1438 0 -5.90(-0.41%)
Nov 11, 2013 1446 1451 1435 1444 0 +2.55(+0.18%)
Nov 08, 2013 1408 1447 1405 1441 0 +32.18(+2.28%)
Nov 07, 2013 1423 1442 1402 1409 0 -10.84(-0.76%)
Nov 06, 2013 1421 1429 1411 1420 0 +9.11(+0.65%)
Nov 05, 2013 1408 1418 1400 1411 0 -18.03(-1.26%)
Nov 04, 2013 1423 1432 1417 1429 0 +12.83(+0.91%)
Nov 01, 2013 1417 1424 1408 1416 0 +6.46(+0.46%)
Oct 31, 2013 1414 1426 1405 1410 0 -7.97(-0.56%)
Oct 30, 2013 1423 1430 1408 1418 0 -1.67(-0.12%)
Oct 29, 2013 1408 1422 1405 1419 0 +19.10(+1.36%)
Oct 28, 2013 1403 1408 1394 1400 0 -8.36(-0.59%)
Oct 25, 2013 1407 1416 1399 1409 0 -4.15(-0.29%)
Oct 24, 2013 1412 1418 1402 1413 0 +4.37(+0.31%)
Oct 23, 2013 1414 1419 1400 1408 0 -18.38(-1.29%)
Oct 22, 2013 1425 1438 1419 1427 0 +5.11(+0.36%)
Oct 21, 2013 1423 1428 1413 1422 0 -7.85(-0.55%)
Oct 18, 2013 1426 1433 1416 1429 0 +9.38(+0.66%)
Oct 17, 2013 1403 1423 1400 1420 0 +13.32(+0.95%)
Oct 16, 2013 1400 1414 1393 1407 0 +23.06(+1.67%)
Oct 15, 2013 1391 1400 1381 1384 0 -8.20(-0.59%)
Oct 14, 2013 1375 1394 1371 1392 0 +5.88(+0.42%)
Oct 11, 2013 1374 1387 1369 1386 0 +9.59(+0.70%)
Oct 10, 2013 1357 1391 1349 1376 0 +44.95(+3.38%)
Oct 09, 2013 1333 1338 1317 1332 0 +6.46(+0.49%)
Oct 08, 2013 1345 1349 1323 1325 0 -18.92(-1.41%)
Oct 07, 2013 1342 1353 1337 1344 0 -17.56(-1.29%)
Oct 04, 2013 1350 1365 1346 1362 0 +15.28(+1.14%)
Oct 03, 2013 1352 1357 1334 1346 0 -4.33(-0.32%)
Oct 02, 2013 1346 1353 1336 1351 0 -2.67(-0.20%)
Oct 01, 2013 1341 1357 1338 1353 0 +9.23(+0.69%)
Sep 27, 2013 1343 1349 1335 1344 0 -7.16(-0.53%)
Sep 26, 2013 1352 1362 1344 1351 0 -5.51(-0.41%)
Sep 25, 2013 1350 1364 1346 1357 0 +9.04(+0.67%)
Sep 24, 2013 1353 1362 1341 1348 0 -3.01(-0.22%)
Sep 23, 2013 1352 1359 1342 1351 0 -0.56(-0.04%)
Sep 20, 2013 1362 1369 1348 1351 0 -12.47(-0.91%)
Sep 19, 2013 1386 1388 1356 1364 0 -33.22(-2.38%)
Sep 18, 2013 1382 1414 1367 1397 0 +13.29(+0.96%)
Sep 17, 2013 1378 1389 1373 1384 0 +0.70(+0.05%)
Sep 16, 2013 1389 1393 1374 1383 0 +16.80(+1.23%)
Sep 13, 2013 1366 1372 1355 1366 0 +1.23(+0.09%)
Sep 12, 2013 1374 1377 1361 1365 0 -12.89(-0.94%)
Sep 11, 2013 1373 1383 1366 1378 0 +0.05(+0.00%)
Sep 10, 2013 1370 1382 1366 1378 0 +25.89(+1.92%)
Sep 09, 2013 1338 1354 1335 1352 0 +24.17(+1.82%)
Sep 06, 2013 1332 1339 1311 1328 0 +3.59(+0.27%)
Sep 05, 2013 1320 1333 1316 1324 0 +6.34(+0.48%)
Sep 04, 2013 1300 1325 1295 1318 0 +22.06(+1.70%)
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.