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, 2011 974.25 991.55 968.60 980.39 0 +22.28(+2.32%)
Aug 30, 2011 951.66 964.39 938.19 958.12 0 -0.50(-0.05%)
Aug 29, 2011 935.88 961.82 933.71 958.62 0 +27.09(+2.91%)
Aug 26, 2011 917.47 941.62 898.77 931.53 0 -1.63(-0.17%)
Aug 25, 2011 961.61 973.65 923.36 933.16 0 -30.70(-3.18%)
Aug 24, 2011 945.33 967.79 939.05 963.86 0 +0.89(+0.09%)
Aug 23, 2011 955.06 975.75 931.43 962.97 0 +21.85(+2.32%)
Aug 22, 2011 970.63 973.24 937.13 941.12 0 -1.92(-0.20%)
Aug 19, 2011 949.43 978.74 938.60 943.04 0 -21.72(-2.25%)
Aug 18, 2011 983.55 987.74 955.36 964.76 0 -66.75(-6.47%)
Aug 17, 2011 1032 1049 1022 1032 0 +6.10(+0.59%)
Aug 16, 2011 1024 1045 1014 1025 0 -22.25(-2.12%)
Aug 15, 2011 1032 1051 1028 1048 0 +40.70(+4.04%)
Aug 12, 2011 1013 1026 994.39 1007 0 +16.27(+1.64%)
Aug 11, 2011 937.21 1005 928.65 990.69 0 +53.98(+5.76%)
Aug 10, 2011 983.74 987.77 929.65 936.71 0 -84.54(-8.28%)
Aug 09, 2011 1013 1023 945.11 1021 0 +65.18(+6.82%)
Aug 08, 2011 1014 1034 947.45 956.07 0 -108.88(-10.22%)
Aug 05, 2011 1090 1095 1028 1065 0 +5.30(+0.50%)
Aug 04, 2011 1114 1120 1057 1060 0 -73.75(-6.51%)
Aug 03, 2011 1137 1143 1108 1133 0 +2.31(+0.20%)
Aug 02, 2011 1160 1167 1130 1131 0 -44.59(-3.79%)
Aug 01, 2011 1200 1205 1161 1176 0 -6.26(-0.53%)
Jul 29, 2011 1172 1195 1165 1182 0 +1.33(+0.11%)
Jul 28, 2011 1183 1197 1175 1181 0 +5.77(+0.49%)
Jul 27, 2011 1198 1201 1172 1175 0 -39.12(-3.22%)
Jul 26, 2011 1217 1225 1208 1214 0 -2.88(-0.24%)
Jul 25, 2011 1220 1227 1210 1217 0 -20.07(-1.62%)
Jul 22, 2011 1240 1243 1232 1237 0 -3.02(-0.24%)
Jul 21, 2011 1233 1250 1225 1240 0 +32.34(+2.68%)
Jul 20, 2011 1204 1214 1195 1208 0 +15.19(+1.27%)
Jul 19, 2011 1183 1197 1177 1192 0 +26.31(+2.26%)
Jul 18, 2011 1182 1185 1155 1166 0 -38.54(-3.20%)
Jul 15, 2011 1212 1216 1194 1205 0 -5.63(-0.47%)
Jul 14, 2011 1225 1231 1204 1210 0 -11.74(-0.96%)
Jul 13, 2011 1217 1238 1210 1222 0 +15.72(+1.30%)
Jul 12, 2011 1208 1226 1203 1206 0 -17.00(-1.39%)
Jul 11, 2011 1243 1248 1218 1223 0 -61.92(-4.82%)
Jul 08, 2011 1285 1292 1275 1285 0 -17.72(-1.36%)
Jul 07, 2011 1303 1309 1295 1303 0 +12.06(+0.93%)
Jul 06, 2011 1287 1295 1276 1291 0 -11.58(-0.89%)
Jul 05, 2011 1312 1316 1295 1302 0 -14.05(-1.07%)
Jul 01, 2011 1316 1316 1316 0 +18.58(+1.43%)
Jun 30, 2011 1278 1302 1274 1298 0 +29.65(+2.34%)
Jun 29, 2011 1257 1271 1250 1268 0 +18.93(+1.52%)
Jun 28, 2011 1236 1252 1233 1249 0 +22.17(+1.81%)
Jun 27, 2011 1212 1232 1210 1227 0 +19.19(+1.59%)
Jun 24, 2011 1221 1225 1201 1208 0 -14.16(-1.16%)
Jun 23, 2011 1207 1225 1195 1222 0 -12.19(-0.99%)
Jun 22, 2011 1239 1252 1232 1234 0 -14.37(-1.15%)
Jun 21, 2011 1231 1254 1230 1249 0 +29.70(+2.44%)
Jun 20, 2011 1218 1221 1214 1219 0 -0.07(-0.01%)
Jun 17, 2011 1219 1231 1211 1219 0 +6.95(+0.57%)
Jun 16, 2011 1205 1221 1198 1212 0 -5.00(-0.41%)
Jun 15, 2011 1240 1245 1210 1217 0 -41.21(-3.28%)
Jun 14, 2011 1255 1268 1251 1258 0 +21.45(+1.73%)
Jun 13, 2011 1237 1244 1225 1237 0 +4.19(+0.34%)
Jun 10, 2011 1251 1254 1223 1233 0 -27.67(-2.20%)
Jun 09, 2011 1251 1266 1246 1260 0 +21.42(+1.73%)
Jun 08, 2011 1242 1250 1234 1239 0 -10.06(-0.81%)
Jun 07, 2011 1258 1266 1247 1249 0 +10.35(+0.84%)
Jun 06, 2011 1251 1257 1234 1239 0 -21.80(-1.73%)
Jun 03, 2011 1254 1272 1246 1260 0 +8.97(+0.72%)
May 24, 2011 1260 1266 1247 1251 0 -2.85(-0.23%)
May 23, 2011 1251 1263 1245 1254 0 -30.14(-2.35%)
May 20, 2011 1301 1305 1281 1284 0 -22.05(-1.69%)
May 19, 2011 1303 1310 1291 1307 0 +11.45(+0.88%)
May 18, 2011 1282 1297 1277 1295 0 +14.47(+1.13%)
May 17, 2011 1274 1284 1267 1281 0 +4.11(+0.32%)
May 16, 2011 1276 1294 1271 1276 0 -8.75(-0.68%)
May 13, 2011 1304 1309 1276 1285 0 -22.76(-1.74%)
May 12, 2011 1301 1313 1286 1308 0 -3.25(-0.25%)
May 11, 2011 1323 1332 1303 1311 0 -18.24(-1.37%)
May 10, 2011 1321 1333 1315 1329 0 +21.26(+1.63%)
May 09, 2011 1303 1314 1295 1308 0 -4.81(-0.37%)
May 06, 2011 1325 1336 1301 1313 0 +2.46(+0.19%)
May 05, 2011 1322 1330 1299 1311 0 -20.13(-1.51%)
May 04, 2011 1346 1350 1322 1331 0 -17.71(-1.31%)
May 03, 2011 1351 1364 1339 1348 0 -10.83(-0.80%)
May 02, 2011 1358 1362 1355 1359 0 +1.24(+0.09%)
Apr 29, 2011 1354 1362 1346 1358 0 +1.48(+0.11%)
Apr 28, 2011 1346 1364 1340 1357 0 +9.45(+0.70%)
Apr 27, 2011 1342 1353 1324 1347 0 +6.30(+0.47%)
Apr 26, 2011 1335 1346 1329 1341 0 -0.19(-0.01%)
Apr 25, 2011 1346 1349 1335 1341 0 -5.54(-0.41%)
Apr 21, 2011 1347 1352 1335 1346 0 +13.10(+0.98%)
Apr 20, 2011 1330 1341 1325 1333 0 +28.27(+2.17%)
Apr 19, 2011 1302 1310 1294 1305 0 +8.39(+0.65%)
Apr 18, 2011 1293 1303 1280 1297 0 -36.71(-2.75%)
Apr 15, 2011 1337 1343 1326 1333 0 -7.07(-0.53%)
Apr 14, 2011 1330 1344 1322 1341 0 -5.19(-0.39%)
Apr 13, 2011 1363 1366 1340 1346 0 -3.34(-0.25%)
Apr 12, 2011 1354 1360 1339 1349 0 -12.25(-0.90%)
Apr 11, 2011 1367 1375 1355 1361 0 -5.10(-0.37%)
Apr 08, 2011 1381 1384 1361 1366 0 -2.22(-0.16%)
Apr 07, 2011 1373 1380 1361 1369 0 -4.11(-0.30%)
Apr 06, 2011 1368 1378 1362 1373 0 +23.92(+1.77%)
Apr 05, 2011 1350 1357 1341 1349 0 -6.19(-0.46%)
Apr 04, 2011 1354 1362 1345 1355 0 +5.91(+0.44%)
Apr 01, 2011 1342 1356 1335 1349 0 +23.92(+1.81%)
Mar 31, 2011 1320 1334 1316 1325 0 -0.58(-0.04%)
Mar 30, 2011 1321 1328 1318 1326 0 +11.55(+0.88%)
Mar 29, 2011 1307 1317 1299 1314 0 +6.99(+0.53%)
Mar 28, 2011 1314 1322 1306 1307 0 -3.37(-0.26%)
Mar 25, 2011 1315 1323 1306 1311 0 -11.81(-0.89%)
Mar 24, 2011 1317 1327 1306 1322 0 +6.31(+0.48%)
Mar 23, 2011 1313 1322 1303 1316 0 -5.08(-0.38%)
Mar 22, 2011 1328 1336 1314 1321 0 -4.12(-0.31%)
Mar 21, 2011 1321 1327 1317 1325 0 +34.81(+2.70%)
Mar 18, 2011 1292 1301 1279 1290 0 +15.63(+1.23%)
Mar 17, 2011 1282 1286 1263 1275 0 +28.19(+2.26%)
Mar 16, 2011 1274 1283 1228 1247 0 -36.98(-2.88%)
Mar 15, 2011 1273 1295 1269 1284 0 -35.97(-2.73%)
Mar 14, 2011 1321 1329 1306 1320 0 -17.10(-1.28%)
Mar 11, 2011 1319 1343 1315 1337 0 +1.63(+0.12%)
Mar 10, 2011 1346 1350 1329 1335 0 -30.27(-2.22%)
Mar 09, 2011 1363 1374 1357 1365 0 +10.51(+0.78%)
Mar 08, 2011 1344 1363 1337 1355 0 +18.88(+1.41%)
Mar 07, 2011 1356 1365 1329 1336 0 -12.55(-0.93%)
Mar 04, 2011 1357 1362 1337 1348 0 +3.01(+0.22%)
Mar 03, 2011 1335 1351 1327 1345 0 +27.46(+2.08%)
Mar 02, 2011 1326 1335 1311 1318 0 -16.39(-1.23%)
Mar 01, 2011 1360 1366 1330 1334 0 -24.49(-1.80%)
Feb 28, 2011 1356 1366 1348 1359 0 +19.57(+1.46%)
Feb 25, 2011 1334 1344 1327 1339 0 +15.23(+1.15%)
Feb 24, 2011 1318 1335 1308 1324 0 -2.33(-0.18%)
Feb 23, 2011 1331 1343 1315 1326 0 -4.83(-0.36%)
Feb 22, 2011 1347 1372 1323 1331 0 -47.33(-3.43%)
Feb 18, 2011 1379 1379 1379 0 -1.27(-0.09%)
Feb 17, 2011 1373 1385 1365 1380 0 +5.68(+0.41%)
Feb 16, 2011 1358 1380 1355 1374 0 +26.96(+2.00%)
Feb 15, 2011 1341 1353 1337 1347 0 +1.74(+0.13%)
Feb 14, 2011 1345 1354 1334 1345 0 -7.16(-0.53%)
Feb 11, 2011 1335 1359 1328 1353 0 +6.14(+0.46%)
Feb 10, 2011 1340 1357 1327 1347 0 -17.01(-1.25%)
Feb 09, 2011 1365 1376 1356 1364 0 -14.58(-1.06%)
Feb 08, 2011 1371 1382 1365 1378 0 +10.10(+0.74%)
Feb 07, 2011 1357 1374 1354 1368 0 +11.70(+0.86%)
Feb 04, 2011 1347 1361 1340 1356 0 +12.64(+0.94%)
Feb 03, 2011 1336 1348 1325 1344 0 +1.63(+0.12%)
Feb 02, 2011 1344 1354 1334 1342 0 -9.26(-0.69%)
Feb 01, 2011 1328 1355 1324 1351 0 +33.96(+2.58%)
Jan 31, 2011 1316 1327 1308 1317 0 +5.59(+0.43%)
Jan 28, 2011 1346 1352 1308 1312 0 -35.76(-2.65%)
Jan 27, 2011 1338 1353 1332 1348 0 +21.54(+1.62%)
Jan 26, 2011 1325 1334 1318 1326 0 +6.43(+0.49%)
Jan 25, 2011 1313 1323 1302 1320 0 -3.60(-0.27%)
Jan 24, 2011 1314 1328 1309 1323 0 +5.78(+0.44%)
Jan 21, 2011 1325 1332 1309 1317 0 +7.96(+0.61%)
Jan 20, 2011 1309 1317 1295 1309 0 +2.22(+0.17%)
Jan 19, 2011 1324 1329 1302 1307 0 -23.10(-1.74%)
Jan 18, 2011 1326 1336 1321 1330 0 -0.33(-0.02%)
Jan 14, 2011 1331 1331 1331 0 +15.76(+1.20%)
Jan 13, 2011 1319 1328 1306 1315 0 +4.39(+0.33%)
Jan 12, 2011 1303 1317 1298 1310 0 +29.45(+2.30%)
Jan 11, 2011 1278 1289 1272 1281 0 +11.51(+0.91%)
Jan 10, 2011 1271 1277 1257 1269 0 -16.79(-1.31%)
Jan 07, 2011 1297 1305 1277 1286 0 -4.93(-0.38%)
Jan 06, 2011 1301 1308 1283 1291 0 -5.43(-0.42%)
Jan 05, 2011 1281 1301 1276 1297 0 +9.90(+0.77%)
Jan 04, 2011 1296 1301 1277 1287 0 +7.99(+0.62%)
Jan 03, 2011 1268 1287 1266 1279 0 +22.65(+1.80%)
Dec 31, 2010 1250 1261 1247 1256 0 +6.45(+0.52%)
Dec 30, 2010 1255 1258 1246 1250 0 -5.32(-0.42%)
Dec 29, 2010 1259 1264 1252 1255 0 +3.73(+0.30%)
Dec 28, 2010 1255 1258 1245 1251 0 -3.13(-0.25%)
Dec 27, 2010 1247 1259 1242 1254 0 -2.65(-0.21%)
Dec 23, 2010 1258 1264 1250 1257 0 -8.11(-0.64%)
Dec 22, 2010 1262 1270 1257 1265 0 +3.75(+0.30%)
Dec 21, 2010 1256 1267 1252 1261 0 +10.62(+0.85%)
Dec 20, 2010 1254 1261 1242 1251 0 -0.40(-0.03%)
Dec 17, 2010 1247 1256 1239 1251 0 -3.87(-0.31%)
Dec 16, 2010 1246 1262 1242 1255 0 +1.61(+0.13%)
Dec 15, 2010 1263 1272 1248 1253 0 -18.27(-1.44%)
Dec 14, 2010 1273 1284 1264 1272 0 -4.50(-0.35%)
Dec 10, 2010 1264 1278 1256 1276 0 +10.22(+0.81%)
Dec 09, 2010 1263 1270 1252 1266 0 +17.16(+1.37%)
Dec 08, 2010 1230 1255 1225 1249 0 +24.85(+2.03%)
Dec 07, 2010 1238 1241 1221 1224 0 +6.41(+0.53%)
Dec 06, 2010 1212 1224 1207 1218 0 -8.39(-0.68%)
Dec 03, 2010 1212 1228 1207 1226 0 -1.03(-0.08%)
Dec 02, 2010 1198 1230 1197 1227 0 +24.81(+2.06%)
Dec 01, 2010 1191 1207 1186 1202 0 +40.94(+3.53%)
Nov 30, 2010 1153 1171 1150 1161 0 -21.81(-1.84%)
Nov 29, 2010 1177 1187 1163 1183 0 -1.93(-0.16%)
Nov 26, 2010 1186 1192 1178 1185 0 -23.94(-1.98%)
Nov 24, 2010 1202 1209 1209 1209 0 +16.30(+1.37%)
Nov 23, 2010 1208 1212 1187 1193 0 -46.59(-3.76%)
Nov 22, 2010 1240 1247 1223 1239 0 -12.50(-1.00%)
Nov 19, 2010 1253 1258 1237 1252 0 -9.03(-0.72%)
Nov 18, 2010 1257 1268 1253 1261 0 +25.06(+2.03%)
Nov 17, 2010 1233 1245 1228 1236 0 +5.67(+0.46%)
Nov 16, 2010 1252 1258 1221 1230 0 -36.14(-2.85%)
Nov 15, 2010 1276 1286 1263 1266 0 -3.78(-0.30%)
Nov 12, 2010 1278 1290 1262 1270 0 -18.80(-1.46%)
Nov 11, 2010 1290 1295 1278 1289 0 -17.12(-1.31%)
Nov 10, 2010 1305 1313 1284 1306 0 +9.46(+0.73%)
Nov 09, 2010 1320 1325 1290 1296 0 -17.78(-1.35%)
Nov 08, 2010 1311 1321 1302 1314 0 +6.36(+0.49%)
Nov 05, 2010 1301 1318 1293 1308 0 -5.71(-0.43%)
Nov 04, 2010 1292 1318 1284 1314 0 +40.65(+3.19%)
Nov 03, 2010 1263 1277 1244 1273 0 +15.83(+1.26%)
Nov 02, 2010 1259 1266 1252 1257 0 +10.52(+0.84%)
Nov 01, 2010 1257 1267 1236 1246 0 +4.33(+0.35%)
Oct 29, 2010 1239 1251 1229 1242 0 -23.00(-1.82%)
Oct 28, 2010 1266 1276 1252 1265 0 +11.81(+0.94%)
Oct 27, 2010 1251 1261 1236 1253 0 -23.00(-1.80%)
Oct 25, 2010 1283 1293 1272 1276 0 +3.71(+0.29%)
Oct 22, 2010 1280 1284 1266 1273 0 -14.29(-1.11%)
Oct 21, 2010 1290 1301 1271 1287 0 +3.68(+0.29%)
Oct 20, 2010 1264 1292 1260 1283 0 +39.24(+3.15%)
Oct 19, 2010 1251 1263 1233 1244 0 -30.18(-2.37%)
Oct 18, 2010 1257 1279 1254 1274 0 +15.28(+1.21%)
Oct 15, 2010 1271 1274 1245 1259 0 -4.01(-0.32%)
Oct 14, 2010 1267 1278 1253 1263 0 +7.26(+0.58%)
Oct 13, 2010 1252 1267 1248 1256 0 +25.83(+2.10%)
Oct 12, 2010 1223 1233 1213 1230 0 +168.23(+15.85%)
Oct 11, 2010 1063 1068 1056 1062 0 -1.70(-0.16%)
Oct 08, 2010 1062 1069 1052 1063 0 +9.94(+0.94%)
Oct 07, 2010 1065 1067 1046 1053 0 -5.19(-0.49%)
Oct 06, 2010 1057 1064 1049 1059 0 -3.39(-0.32%)
Oct 05, 2010 1051 1066 1042 1062 0 +45.45(+4.47%)
Oct 04, 2010 1020 1028 1009 1016 0 -7.31(-0.71%)
Oct 01, 2010 1023 1033 1016 1024 0 +6.59(+0.65%)
Sep 30, 2010 1022 1032 1008 1017 0 -164.10(-13.89%)
Sep 29, 2010 1030 1188 1172 1181 0 -1.99(-0.17%)
Sep 28, 2010 1027 1187 1164 1183 0 +5.99(+0.51%)
Sep 27, 2010 1031 1188 1176 1177 0 -13.53(-1.14%)
Sep 24, 2010 1028 1193 1178 1191 0 +32.03(+2.76%)
Sep 23, 2010 1007 1174 1154 1159 0 -17.63(-1.50%)
Sep 22, 2010 1040 1200 1171 1176 0 -19.04(-1.59%)
Sep 21, 2010 1043 1206 1185 1195 0 +4.91(+0.41%)
Sep 20, 2010 1019 1195 1170 1191 0 +21.35(+1.83%)
Sep 17, 2010 1016 1182 1164 1169 0 -14.77(-1.25%)
Sep 15, 2010 1025 1187 1170 1184 0 +3.51(+0.30%)
Sep 14, 2010 1024 1190 1169 1180 0 -0.66(-0.06%)
Sep 13, 2010 1025 1186 1172 1181 0 +27.95(+2.42%)
Sep 10, 2010 999.80 1160 1145 1153 0 +0.61(+0.05%)
Sep 09, 2010 1003 1162 1144 1153 0 +8.28(+0.72%)
Sep 08, 2010 990.31 1156 1139 1144 0 +4.24(+0.37%)
Sep 07, 2010 998.34 1156 1136 1140 0 -114.33(-9.11%)
Sep 06, 2010 1082 1272 1229 1254 0 +89.52(+7.68%)
Sep 03, 2010 1005 1169 1150 1165 0 +19.62(+1.71%)
Sep 02, 2010 980.21 1147 1131 1145 0 +10.67(+0.94%)
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.