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 (%)
Sep 28, 2018 1297 1311 1290 1303 0 -16.04(-1.22%)
Sep 27, 2018 1323 1331 1315 1319 0 -5.95(-0.45%)
Sep 26, 2018 1333 1340 1322 1325 0 -4.83(-0.36%)
Sep 25, 2018 1340 1345 1328 1330 0 +0.72(+0.05%)
Sep 24, 2018 1340 1343 1325 1329 0 -11.95(-0.89%)
Sep 21, 2018 1341 1346 1333 1341 0 +7.60(+0.57%)
Sep 20, 2018 1331 1339 1324 1333 0 +23.07(+1.76%)
Sep 19, 2018 1290 1316 1288 1310 0 +29.10(+2.27%)
Sep 18, 2018 1275 1286 1270 1281 0 +10.06(+0.79%)
Sep 17, 2018 1276 1284 1268 1271 0 -1.80(-0.14%)
Sep 14, 2018 1267 1279 1260 1273 0 +8.88(+0.70%)
Sep 13, 2018 1258 1269 1254 1264 0 +15.22(+1.22%)
Sep 12, 2018 1251 1259 1242 1249 0 -5.30(-0.42%)
Sep 11, 2018 1248 1259 1241 1254 0 -4.93(-0.39%)
Sep 10, 2018 1268 1270 1255 1259 0 +2.50(+0.20%)
Sep 07, 2018 1259 1264 1248 1257 0 -17.02(-1.34%)
Sep 06, 2018 1280 1286 1267 1274 0 -8.54(-0.67%)
Sep 05, 2018 1282 1291 1276 1282 0 -1.29(-0.10%)
Sep 04, 2018 1280 1289 1272 1283 0 -4.54(-0.35%)
Aug 31, 2018 1288 1288 1288 1288 0 -10.92(-0.84%)
Aug 30, 2018 1306 1309 1294 1299 0 -18.54(-1.41%)
Aug 29, 2018 1314 1321 1305 1317 0 +1.94(+0.15%)
Aug 28, 2018 1325 1329 1314 1316 0 -3.68(-0.28%)
Aug 27, 2018 1309 1325 1307 1319 0 +17.47(+1.34%)
Aug 24, 2018 1300 1309 1296 1302 0 +10.59(+0.82%)
Aug 23, 2018 1302 1306 1286 1291 0 -19.84(-1.51%)
Aug 22, 2018 1316 1319 1307 1311 0 -0.04(-0.00%)
Aug 21, 2018 1303 1318 1300 1311 0 +19.21(+1.49%)
Aug 20, 2018 1290 1297 1286 1292 0 -0.60(-0.05%)
Aug 17, 2018 1283 1296 1278 1292 0 +2.25(+0.17%)
Aug 16, 2018 1287 1299 1284 1290 0 +16.27(+1.28%)
Aug 15, 2018 1270 1279 1261 1274 0 -19.20(-1.48%)
Aug 14, 2018 1282 1296 1278 1293 0 +7.68(+0.60%)
Aug 13, 2018 1290 1296 1281 1285 0 -10.22(-0.79%)
Aug 10, 2018 1302 1307 1287 1296 0 -38.25(-2.87%)
Aug 09, 2018 1339 1345 1327 1334 0 +0.69(+0.05%)
Aug 08, 2018 1325 1337 1321 1333 0 +12.36(+0.94%)
Aug 07, 2018 1326 1336 1319 1321 0 +2.75(+0.21%)
Aug 06, 2018 1316 1325 1309 1318 0 -4.58(-0.35%)
Aug 03, 2018 1320 1329 1313 1323 0 -0.85(-0.06%)
Aug 02, 2018 1321 1332 1309 1324 0 -16.59(-1.24%)
Aug 01, 2018 1345 1351 1335 1340 0 -6.06(-0.45%)
Jul 31, 2018 1349 1355 1338 1346 0 +6.97(+0.52%)
Jul 30, 2018 1339 1350 1334 1339 0 +6.82(+0.51%)
Jul 27, 2018 1333 1341 1326 1332 0 +3.05(+0.23%)
Jul 26, 2018 1328 1338 1323 1329 0 -0.15(-0.01%)
Jul 25, 2018 1325 1333 1311 1329 0 -0.72(-0.05%)
Jul 24, 2018 1328 1342 1324 1330 0 +15.42(+1.17%)
Jul 23, 2018 1307 1318 1303 1315 0 +6.86(+0.52%)
Jul 20, 2018 1304 1314 1301 1308 0 +5.51(+0.42%)
Jul 19, 2018 1308 1315 1299 1302 0 -9.64(-0.73%)
Jul 18, 2018 1303 1315 1299 1312 0 +9.70(+0.74%)
Jul 17, 2018 1301 1308 1296 1302 0 -4.25(-0.33%)
Jul 16, 2018 1301 1310 1298 1307 0 +5.89(+0.45%)
Jul 13, 2018 1298 1305 1292 1301 0 -0.52(-0.04%)
Jul 12, 2018 1303 1307 1292 1301 0 +8.28(+0.64%)
Jul 11, 2018 1304 1309 1289 1293 0 -27.26(-2.06%)
Jul 10, 2018 1323 1327 1312 1320 0 -7.66(-0.58%)
Jul 09, 2018 1315 1331 1311 1328 0 +25.29(+1.94%)
Jul 06, 2018 1294 1307 1290 1303 0 +3.75(+0.29%)
Jul 05, 2018 1306 1308 1292 1299 0 +7.90(+0.61%)
Jul 03, 2018 1291 1291 1291 1291 0 +0.37(+0.03%)
Jul 02, 2018 1282 1293 1278 1291 0 -2.25(-0.17%)
Jun 29, 2018 1300 1308 1290 1293 0 +4.89(+0.38%)
Jun 28, 2018 1285 1293 1276 1288 0 +0.84(+0.07%)
Jun 27, 2018 1310 1316 1286 1287 0 -26.75(-2.04%)
Jun 26, 2018 1320 1324 1309 1314 0 -5.36(-0.41%)
Jun 25, 2018 1330 1334 1312 1319 0 -20.93(-1.56%)
Jun 22, 2018 1344 1348 1335 1340 0 +9.28(+0.70%)
Jun 21, 2018 1336 1341 1325 1331 0 -14.16(-1.05%)
Jun 20, 2018 1353 1355 1341 1345 0 -5.08(-0.38%)
Jun 19, 2018 1346 1356 1339 1350 0 -10.87(-0.80%)
Jun 18, 2018 1357 1363 1348 1361 0 -4.64(-0.34%)
Jun 15, 2018 1366 1371 1354 1366 0 -11.66(-0.85%)
Jun 14, 2018 1386 1388 1373 1377 0 -12.32(-0.89%)
Jun 13, 2018 1392 1400 1384 1390 0 -0.91(-0.07%)
Jun 12, 2018 1399 1402 1386 1390 0 -13.06(-0.93%)
Jun 11, 2018 1402 1412 1398 1404 0 +8.77(+0.63%)
Jun 08, 2018 1387 1397 1382 1395 0 +4.19(+0.30%)
Jun 07, 2018 1397 1402 1384 1391 0 -1.29(-0.09%)
Jun 06, 2018 1385 1395 1376 1392 0 +14.82(+1.08%)
Jun 05, 2018 1379 1384 1368 1377 0 -6.24(-0.45%)
Jun 04, 2018 1386 1392 1380 1383 0 +7.51(+0.55%)
Jun 01, 2018 1378 1384 1369 1376 0 +20.67(+1.53%)
May 31, 2018 1355 1362 1341 1355 0 -4.16(-0.31%)
May 30, 2018 1348 1365 1342 1359 0 +24.00(+1.80%)
May 29, 2018 1361 1373 1327 1335 0 -60.68(-4.35%)
May 25, 2018 1396 1396 1396 1396 0 -6.03(-0.43%)
May 24, 2018 1406 1410 1390 1402 0 -10.40(-0.74%)
May 23, 2018 1412 1417 1400 1412 0 -15.81(-1.11%)
May 22, 2018 1429 1438 1423 1428 0 +3.46(+0.24%)
May 21, 2018 1423 1430 1419 1425 0 +6.14(+0.43%)
May 18, 2018 1420 1425 1412 1419 0 -4.89(-0.34%)
May 17, 2018 1418 1429 1411 1423 0 +3.07(+0.22%)
May 16, 2018 1415 1426 1410 1420 0 +4.14(+0.29%)
May 15, 2018 1413 1426 1406 1416 0 -2.52(-0.18%)
May 14, 2018 1421 1427 1415 1419 0 +2.24(+0.16%)
May 11, 2018 1418 1425 1410 1417 0 +3.98(+0.28%)
May 10, 2018 1413 1421 1400 1413 0 -1.21(-0.09%)
May 09, 2018 1415 1422 1401 1414 0 +1.09(+0.08%)
May 08, 2018 1413 1423 1405 1413 0 -1.45(-0.10%)
May 07, 2018 1412 1422 1405 1414 0 +2.21(+0.16%)
May 04, 2018 1384 1418 1381 1412 0 +13.53(+0.97%)
May 03, 2018 1407 1417 1377 1398 0 -7.72(-0.55%)
May 02, 2018 1432 1434 1403 1406 0 -23.77(-1.66%)
May 01, 2018 1437 1440 1417 1430 0 -10.61(-0.74%)
Apr 30, 2018 1453 1459 1440 1440 0 -7.92(-0.55%)
Apr 27, 2018 1439 1451 1434 1448 0 +4.15(+0.29%)
Apr 26, 2018 1441 1451 1434 1444 0 +0.87(+0.06%)
Apr 25, 2018 1442 1450 1432 1443 0 -8.20(-0.56%)
Apr 24, 2018 1455 1469 1442 1452 0 -2.60(-0.18%)
Apr 23, 2018 1454 1461 1447 1454 0 +0.23(+0.02%)
Apr 20, 2018 1457 1462 1447 1454 0 +2.17(+0.15%)
Apr 19, 2018 1448 1460 1444 1452 0 +5.70(+0.39%)
Apr 18, 2018 1447 1456 1442 1446 0 +4.45(+0.31%)
Apr 17, 2018 1447 1452 1436 1442 0 +2.95(+0.21%)
Apr 16, 2018 1438 1445 1430 1439 0 +8.03(+0.56%)
Apr 13, 2018 1447 1450 1426 1431 0 -3.57(-0.25%)
Apr 12, 2018 1429 1440 1424 1434 0 +17.88(+1.26%)
Apr 11, 2018 1418 1428 1412 1416 0 -4.62(-0.33%)
Apr 10, 2018 1418 1430 1413 1421 0 +22.70(+1.62%)
Apr 09, 2018 1402 1416 1395 1398 0 +7.41(+0.53%)
Apr 06, 2018 1403 1411 1382 1391 0 -18.26(-1.30%)
Apr 05, 2018 1413 1421 1403 1409 0 +4.79(+0.34%)
Apr 04, 2018 1376 1408 1373 1404 0 +7.39(+0.53%)
Apr 03, 2018 1391 1402 1382 1397 0 +12.26(+0.89%)
Apr 02, 2018 1407 1411 1371 1385 0 -28.14(-1.99%)
Mar 29, 2018 1413 1413 1413 1413 0 +5.11(+0.36%)
Mar 28, 2018 1404 1421 1395 1408 0 +11.10(+0.79%)
Mar 27, 2018 1424 1428 1391 1397 0 -24.94(-1.75%)
Mar 26, 2018 1411 1426 1396 1422 0 +35.24(+2.54%)
Mar 23, 2018 1416 1422 1384 1386 0 -27.00(-1.91%)
Mar 22, 2018 1432 1440 1409 1413 0 -46.33(-3.17%)
Mar 21, 2018 1457 1474 1452 1460 0 -2.54(-0.17%)
Mar 20, 2018 1459 1471 1456 1462 0 +6.87(+0.47%)
Mar 19, 2018 1463 1468 1443 1455 0 -11.56(-0.79%)
Mar 16, 2018 1466 1477 1460 1467 0 +1.90(+0.13%)
Mar 15, 2018 1468 1476 1458 1465 0 +2.72(+0.19%)
Mar 14, 2018 1476 1479 1455 1462 0 +5.23(+0.36%)
Mar 13, 2018 1470 1474 1454 1457 0 -9.52(-0.65%)
Mar 12, 2018 1473 1477 1460 1467 0 -6.57(-0.45%)
Mar 09, 2018 1462 1477 1456 1473 0 +18.19(+1.25%)
Mar 08, 2018 1460 1465 1444 1455 0 +2.69(+0.19%)
Mar 07, 2018 1451 1455 1442 1452 0 -7.34(-0.50%)
Mar 06, 2018 1459 1467 1447 1460 0 +13.80(+0.95%)
Mar 05, 2018 1422 1452 1417 1446 0 -9.24(-0.64%)
Mar 02, 2018 1444 1458 1430 1455 0 -2.13(-0.15%)
Mar 01, 2018 1470 1480 1445 1457 0 -10.95(-0.75%)
Feb 28, 2018 1499 1502 1467 1468 0 -23.78(-1.59%)
Feb 27, 2018 1506 1516 1491 1492 0 -21.15(-1.40%)
Feb 26, 2018 1509 1517 1498 1513 0 +6.70(+0.44%)
Feb 23, 2018 1495 1508 1489 1506 0 +13.97(+0.94%)
Feb 22, 2018 1498 1504 1488 1492 0 -6.10(-0.41%)
Feb 21, 2018 1501 1519 1495 1498 0 +5.12(+0.34%)
Feb 20, 2018 1494 1504 1486 1493 0 -10.67(-0.71%)
Feb 16, 2018 1504 1504 1504 1504 0 -1.22(-0.08%)
Feb 15, 2018 1515 1521 1492 1505 0 +6.12(+0.41%)
Feb 14, 2018 1458 1503 1455 1499 0 +31.94(+2.18%)
Feb 13, 2018 1461 1472 1453 1467 0 -4.68(-0.32%)
Feb 12, 2018 1475 1488 1457 1472 0 +8.46(+0.58%)
Feb 09, 2018 1457 1474 1424 1463 0 +5.95(+0.41%)
Feb 08, 2018 1511 1514 1455 1457 0 -53.82(-3.56%)
Feb 07, 2018 1513 1532 1504 1511 0 -17.73(-1.16%)
Feb 06, 2018 1489 1538 1479 1529 0 +0.89(+0.06%)
Feb 05, 2018 1562 1575 1508 1528 0 -46.39(-2.95%)
Feb 02, 2018 1596 1604 1571 1574 0 -28.93(-1.80%)
Feb 01, 2018 1591 1607 1585 1603 0 +7.22(+0.45%)
Jan 31, 2018 1612 1619 1591 1596 0 -9.87(-0.61%)
Jan 30, 2018 1615 1619 1601 1606 0 -32.02(-1.95%)
Jan 29, 2018 1642 1651 1633 1638 0 -16.40(-0.99%)
Jan 26, 2018 1644 1656 1639 1654 0 +14.44(+0.88%)
Jan 25, 2018 1650 1654 1634 1640 0 -12.81(-0.78%)
Jan 24, 2018 1657 1663 1643 1653 0 +11.51(+0.70%)
Jan 23, 2018 1637 1645 1628 1641 0 -5.91(-0.36%)
Jan 22, 2018 1641 1650 1634 1647 0 +7.99(+0.49%)
Jan 19, 2018 1634 1644 1625 1639 0 +5.06(+0.31%)
Jan 18, 2018 1633 1643 1627 1634 0 +1.79(+0.11%)
Jan 17, 2018 1625 1640 1617 1632 0 +23.10(+1.44%)
Jan 16, 2018 1625 1631 1602 1609 0 -8.47(-0.52%)
Jan 12, 2018 1618 1618 1618 1618 0 +13.43(+0.84%)
Jan 11, 2018 1592 1608 1589 1604 0 +23.83(+1.51%)
Jan 10, 2018 1578 1590 1574 1581 0 +20.98(+1.35%)
Jan 09, 2018 1554 1567 1550 1560 0 +8.77(+0.57%)
Jan 08, 2018 1553 1557 1543 1551 0 -4.09(-0.26%)
Jan 05, 2018 1552 1557 1544 1555 0 +8.47(+0.55%)
Jan 04, 2018 1541 1556 1538 1546 0 +14.55(+0.95%)
Jan 03, 2018 1528 1538 1524 1532 0 +3.00(+0.20%)
Jan 02, 2018 1531 1534 1521 1529 0 +9.48(+0.62%)
Dec 29, 2017 1519 1519 1519 1519 0 -3.61(-0.24%)
Dec 28, 2017 1522 1526 1516 1523 0 +6.16(+0.41%)
Dec 27, 2017 1521 1525 1514 1517 0 -6.26(-0.41%)
Dec 26, 2017 1523 1531 1518 1523 0 -0.61(-0.04%)
Dec 22, 2017 1528 1531 1517 1524 0 -4.20(-0.27%)
Dec 21, 2017 1525 1538 1520 1528 0 +9.08(+0.60%)
Dec 20, 2017 1527 1530 1515 1519 0 -3.38(-0.22%)
Dec 19, 2017 1527 1532 1515 1522 0 +2.18(+0.14%)
Dec 18, 2017 1528 1533 1515 1520 0 +12.46(+0.83%)
Dec 15, 2017 1506 1517 1499 1508 0 -5.62(-0.37%)
Dec 14, 2017 1525 1531 1509 1513 0 -5.77(-0.38%)
Dec 13, 2017 1529 1534 1517 1519 0 -8.58(-0.56%)
Dec 12, 2017 1530 1535 1521 1528 0 -5.63(-0.37%)
Dec 11, 2017 1538 1542 1527 1533 0 -1.85(-0.12%)
Dec 08, 2017 1533 1538 1524 1535 0 +16.41(+1.08%)
Dec 07, 2017 1508 1526 1505 1519 0 +10.47(+0.69%)
Dec 06, 2017 1508 1518 1501 1508 0 -12.96(-0.85%)
Dec 05, 2017 1534 1541 1519 1521 0 -15.55(-1.01%)
Dec 04, 2017 1549 1554 1535 1537 0 +4.21(+0.27%)
Dec 01, 2017 1535 1542 1514 1532 0 -6.95(-0.45%)
Nov 30, 2017 1552 1557 1535 1539 0 -9.88(-0.64%)
Nov 29, 2017 1548 1562 1536 1549 0 +3.00(+0.19%)
Nov 28, 2017 1529 1549 1524 1546 0 +16.49(+1.08%)
Nov 27, 2017 1536 1542 1527 1530 0 -10.67(-0.69%)
Nov 24, 2017 1541 1545 1534 1540 0 +7.38(+0.48%)
Nov 22, 2017 1538 1543 1526 1533 0 -6.04(-0.39%)
Nov 21, 2017 1543 1547 1534 1539 0 +17.03(+1.12%)
Nov 20, 2017 1522 1528 1517 1522 0 -6.99(-0.46%)
Nov 17, 2017 1524 1534 1518 1529 0 +1.96(+0.13%)
Nov 16, 2017 1532 1538 1522 1527 0 +10.81(+0.71%)
Nov 15, 2017 1504 1526 1499 1516 0 +0.44(+0.03%)
Nov 14, 2017 1517 1522 1510 1516 0 -10.80(-0.71%)
Nov 13, 2017 1517 1532 1513 1527 0 -7.13(-0.46%)
Nov 10, 2017 1540 1546 1527 1534 0 -2.16(-0.14%)
Nov 09, 2017 1529 1543 1520 1536 0 +6.02(+0.39%)
Nov 08, 2017 1528 1536 1520 1530 0 +2.12(+0.14%)
Nov 07, 2017 1540 1545 1522 1528 0 -12.81(-0.83%)
Nov 06, 2017 1534 1544 1529 1541 0 -1.85(-0.12%)
Nov 03, 2017 1545 1551 1532 1542 0 -13.30(-0.85%)
Nov 02, 2017 1546 1562 1537 1556 0 +10.82(+0.70%)
Nov 01, 2017 1548 1557 1539 1545 0 +20.65(+1.35%)
Oct 31, 2017 1525 1534 1520 1524 0 -0.35(-0.02%)
Oct 30, 2017 1526 1532 1518 1525 0 -2.64(-0.17%)
Oct 27, 2017 1520 1531 1513 1527 0 +3.04(+0.20%)
Oct 26, 2017 1526 1536 1518 1524 0 +2.01(+0.13%)
Oct 25, 2017 1532 1536 1512 1522 0 -4.58(-0.30%)
Oct 24, 2017 1523 1534 1519 1527 0 +10.28(+0.68%)
Oct 23, 2017 1522 1528 1513 1517 0 -5.10(-0.34%)
Oct 20, 2017 1526 1534 1516 1522 0 +12.34(+0.82%)
Oct 19, 2017 1496 1511 1494 1509 0 +1.98(+0.13%)
Oct 18, 2017 1506 1512 1501 1507 0 +15.35(+1.03%)
Oct 17, 2017 1499 1503 1488 1492 0 -5.51(-0.37%)
Oct 16, 2017 1499 1505 1492 1497 0 -1.96(-0.13%)
Oct 13, 2017 1499 1508 1495 1499 0 +0.95(+0.06%)
Oct 12, 2017 1502 1507 1495 1498 0 -5.65(-0.38%)
Oct 11, 2017 1501 1508 1495 1504 0 -3.53(-0.23%)
Oct 10, 2017 1498 1511 1495 1508 0 +14.50(+0.97%)
Oct 09, 2017 1498 1501 1490 1493 0 -0.37(-0.02%)
Oct 06, 2017 1492 1500 1486 1494 0 +3.04(+0.20%)
Oct 05, 2017 1484 1497 1480 1490 0 +7.56(+0.51%)
Oct 04, 2017 1482 1488 1477 1483 0 -3.59(-0.24%)
Oct 03, 2017 1483 1489 1477 1487 0 +3.82(+0.26%)
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.