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 (%)
Apr 30, 2012 1018 1021 1003 1011 0 -13.90(-1.36%)
Apr 27, 2012 1021 1029 1011 1024 0 +9.20(+0.91%)
Apr 26, 2012 1003 1018 999.18 1015 0 +4.29(+0.42%)
Apr 25, 2012 1011 1019 998.39 1011 0 +13.98(+1.40%)
Apr 24, 2012 988.40 1005 985.35 996.94 0 +8.77(+0.89%)
Apr 23, 2012 980.79 991.57 970.69 988.16 0 -20.88(-2.07%)
Apr 20, 2012 1019 1026 1006 1009 0 +5.55(+0.55%)
Apr 19, 2012 1011 1019 993.57 1003 0 +1.32(+0.13%)
Apr 18, 2012 1004 1015 997.16 1002 0 -15.44(-1.52%)
Apr 17, 2012 1006 1024 1003 1018 0 +24.71(+2.49%)
Apr 16, 2012 1001 1006 982.47 992.90 0 -2.84(-0.29%)
Apr 13, 2012 1013 1016 991.77 995.74 0 -27.38(-2.68%)
Apr 12, 2012 995.13 1027 992.30 1023 0 +31.76(+3.20%)
Apr 11, 2012 995.31 1001 985.15 991.36 0 +19.05(+1.96%)
Apr 10, 2012 996.42 999.98 969.24 972.32 0 -31.85(-3.17%)
Apr 09, 2012 1007 1012 996.90 1004 0 -19.32(-1.89%)
Apr 05, 2012 1016 1031 1013 1023 0 -2.02(-0.20%)
Apr 04, 2012 1029 1036 1019 1026 0 -23.48(-2.24%)
Apr 03, 2012 1063 1066 1038 1049 0 -21.55(-2.01%)
Apr 02, 2012 1050 1077 1045 1071 0 +15.44(+1.46%)
Mar 30, 2012 1057 1061 1043 1055 0 +1.93(+0.18%)
Mar 29, 2012 1052 1058 1037 1053 0 -15.69(-1.47%)
Mar 28, 2012 1077 1080 1059 1069 0 -15.08(-1.39%)
Mar 27, 2012 1095 1097 1082 1084 0 -8.26(-0.76%)
Mar 26, 2012 1082 1095 1076 1092 0 +22.45(+2.10%)
Mar 23, 2012 1060 1072 1053 1070 0 +11.10(+1.05%)
Mar 22, 2012 1061 1068 1049 1059 0 -15.72(-1.46%)
Mar 21, 2012 1082 1087 1067 1074 0 -9.83(-0.91%)
Mar 20, 2012 1080 1090 1068 1084 0 -14.40(-1.31%)
Mar 19, 2012 1096 1110 1091 1099 0 -2.49(-0.23%)
Mar 16, 2012 1101 1114 1096 1101 0 +5.56(+0.51%)
Mar 15, 2012 1078 1097 1070 1096 0 +22.42(+2.09%)
Mar 14, 2012 1080 1094 1060 1073 0 -4.22(-0.39%)
Mar 13, 2012 1048 1078 1046 1077 0 +39.09(+3.77%)
Mar 12, 2012 1042 1046 1029 1038 0 -7.04(-0.67%)
Mar 09, 2012 1044 1053 1038 1045 0 -4.27(-0.41%)
Mar 08, 2012 1043 1055 1034 1050 0 +20.70(+2.01%)
Mar 07, 2012 1023 1032 1017 1029 0 +10.67(+1.05%)
Mar 06, 2012 1036 1045 1013 1018 0 -59.16(-5.49%)
Mar 05, 2012 1080 1087 1068 1077 0 -18.93(-1.73%)
Mar 02, 2012 1101 1107 1090 1096 0 -4.31(-0.39%)
Mar 01, 2012 1090 1107 1088 1101 0 +14.12(+1.30%)
Feb 29, 2012 1096 1107 1082 1086 0 -4.35(-0.40%)
Feb 28, 2012 1082 1095 1077 1091 0 +11.29(+1.05%)
Feb 27, 2012 1067 1085 1060 1080 0 -8.97(-0.82%)
Feb 24, 2012 1093 1098 1084 1088 0 -3.87(-0.35%)
Feb 23, 2012 1086 1095 1078 1092 0 +10.78(+1.00%)
Feb 22, 2012 1090 1095 1078 1082 0 -7.74(-0.71%)
Feb 21, 2012 1090 1101 1081 1089 0 +0.16(+0.01%)
Feb 17, 2012 1089 1089 1089 0 +10.65(+0.99%)
Feb 16, 2012 1048 1080 1044 1079 0 +20.70(+1.96%)
Feb 15, 2012 1062 1072 1052 1058 0 +9.21(+0.88%)
Feb 14, 2012 1049 1054 1035 1049 0 -12.05(-1.14%)
Feb 13, 2012 1055 1065 1046 1061 0 +20.78(+2.00%)
Feb 10, 2012 1041 1046 1028 1040 0 -31.31(-2.92%)
Feb 09, 2012 1085 1089 1061 1071 0 -17.21(-1.58%)
Feb 08, 2012 1084 1095 1075 1088 0 +9.18(+0.85%)
Feb 07, 2012 1074 1085 1063 1079 0 -4.35(-0.40%)
Feb 06, 2012 1078 1088 1072 1084 0 -10.82(-0.99%)
Feb 03, 2012 1080 1099 1078 1094 0 +24.10(+2.25%)
Feb 02, 2012 1067 1078 1060 1070 0 +12.07(+1.14%)
Feb 01, 2012 1050 1067 1045 1058 0 +27.60(+2.68%)
Jan 31, 2012 1040 1044 1021 1031 0 +9.90(+0.97%)
Jan 30, 2012 1010 1025 1001 1021 0 -21.34(-2.05%)
Jan 27, 2012 1026 1047 1022 1042 0 +7.39(+0.71%)
Jan 26, 2012 1059 1063 1023 1035 0 -11.68(-1.12%)
Jan 25, 2012 1036 1054 1021 1046 0 +1.57(+0.15%)
Jan 24, 2012 1035 1050 1028 1045 0 -6.06(-0.58%)
Jan 23, 2012 1041 1062 1037 1051 0 +14.88(+1.44%)
Jan 20, 2012 1024 1039 1019 1036 0 +13.81(+1.35%)
Jan 19, 2012 1020 1031 1013 1022 0 +24.94(+2.50%)
Jan 18, 2012 975.78 1001 972.21 997.20 0 +32.92(+3.41%)
Jan 17, 2012 971.51 980.63 957.76 964.29 0 +17.30(+1.83%)
Jan 13, 2012 946.99 946.99 946.99 0 -13.33(-1.39%)
Jan 12, 2012 961.91 968.75 947.65 960.32 0 +11.18(+1.18%)
Jan 11, 2012 934.42 951.35 927.15 949.14 0 +14.94(+1.60%)
Jan 10, 2012 924.68 939.11 919.57 934.21 0 +33.15(+3.68%)
Jan 09, 2012 899.01 905.23 887.09 901.06 0 +8.63(+0.97%)
Jan 06, 2012 902.35 906.79 887.59 892.43 0 -13.75(-1.52%)
Jan 05, 2012 897.51 911.98 884.49 906.17 0 -8.27(-0.90%)
Jan 04, 2012 911.36 920.20 901.87 914.44 0 +25.15(+2.83%)
Dec 30, 2011 885.36 894.67 883.18 889.29 0 +3.30(+0.37%)
Dec 29, 2011 873.32 889.13 870.19 886.00 0 +10.60(+1.21%)
Dec 28, 2011 889.16 892.36 871.22 875.40 0 -16.33(-1.83%)
Dec 27, 2011 894.76 902.61 888.46 891.72 0 -5.60(-0.62%)
Dec 23, 2011 897.32 897.32 897.32 0 +23.53(+2.69%)
Dec 21, 2011 873.85 879.75 860.96 873.79 0 -2.24(-0.26%)
Dec 20, 2011 864.38 881.53 861.78 876.03 0 +36.23(+4.31%)
Dec 19, 2011 865.51 869.19 837.19 839.79 0 -22.27(-2.58%)
Dec 16, 2011 864.66 875.63 855.70 862.06 0 +1.62(+0.19%)
Dec 15, 2011 873.10 877.32 857.30 860.44 0 +3.09(+0.36%)
Dec 14, 2011 861.10 872.92 848.94 857.35 0 -12.02(-1.38%)
Dec 13, 2011 892.87 903.41 861.13 869.38 0 -23.68(-2.65%)
Dec 12, 2011 902.14 907.48 880.90 893.05 0 -44.87(-4.78%)
Dec 09, 2011 924.78 946.96 922.94 937.92 0 +20.02(+2.18%)
Dec 08, 2011 944.41 948.21 913.72 917.90 0 -52.70(-5.43%)
Dec 07, 2011 949.27 975.33 938.83 970.60 0 +9.64(+1.00%)
Dec 06, 2011 960.40 971.79 949.46 960.96 0 +7.66(+0.80%)
Dec 05, 2011 966.89 977.11 944.37 953.30 0 +16.67(+1.78%)
Dec 02, 2011 944.21 955.89 931.68 936.63 0 +12.19(+1.32%)
Dec 01, 2011 922.36 935.94 915.45 924.44 0 -4.37(-0.47%)
Nov 30, 2011 910.48 936.46 902.57 928.81 0 +57.11(+6.55%)
Nov 29, 2011 878.47 886.53 866.89 871.70 0 +0.01(+0.00%)
Nov 28, 2011 870.37 882.89 861.96 871.69 0 +51.06(+6.22%)
Nov 25, 2011 821.78 839.25 816.67 820.63 0 +0.92(+0.11%)
Nov 23, 2011 819.71 819.71 819.71 0 -34.88(-4.08%)
Nov 22, 2011 860.53 869.75 848.54 854.60 0 -7.16(-0.83%)
Nov 21, 2011 865.61 871.23 848.18 861.75 0 -27.07(-3.05%)
Nov 18, 2011 896.87 901.14 881.77 888.83 0 -1.30(-0.15%)
Nov 17, 2011 917.61 923.22 884.18 890.12 0 -26.35(-2.87%)
Nov 16, 2011 924.01 939.08 912.89 916.47 0 -31.84(-3.36%)
Nov 15, 2011 943.88 957.25 933.99 948.31 0 -10.04(-1.05%)
Nov 14, 2011 966.64 971.77 947.24 958.36 0 -11.19(-1.15%)
Nov 11, 2011 965.71 979.19 960.90 969.54 0 +18.48(+1.94%)
Nov 10, 2011 960.49 966.92 937.53 951.06 0 +11.80(+1.26%)
Nov 09, 2011 960.35 965.65 933.03 939.27 0 -69.77(-6.91%)
Nov 08, 2011 1005 1014 982.82 1009 0 +16.15(+1.63%)
Nov 07, 2011 988.87 998.94 970.25 992.89 0 +5.55(+0.56%)
Nov 04, 2011 993.23 1001 966.77 987.34 0 -12.88(-1.29%)
Nov 03, 2011 989.70 1009 963.65 1000 0 +37.64(+3.91%)
Nov 02, 2011 948.78 970.54 938.80 962.58 0 +40.04(+4.34%)
Nov 01, 2011 925.25 945.82 911.65 922.54 0 -70.84(-7.13%)
Oct 31, 2011 1016 1025 991.44 993.38 0 -44.82(-4.32%)
Oct 28, 2011 1035 1052 1026 1038 0 -23.05(-2.17%)
Oct 27, 2011 1033 1074 1022 1061 0 +95.65(+9.91%)
Oct 26, 2011 959.45 974.35 933.03 965.60 0 +23.89(+2.54%)
Oct 25, 2011 968.01 970.26 938.26 941.71 0 -34.89(-3.57%)
Oct 24, 2011 947.53 981.08 944.58 976.60 0 +34.59(+3.67%)
Oct 21, 2011 931.11 946.05 924.38 942.01 0 +27.43(+3.00%)
Oct 20, 2011 910.91 922.37 887.74 914.58 0 -6.83(-0.74%)
Oct 19, 2011 943.65 953.57 918.95 921.41 0 -27.12(-2.86%)
Oct 18, 2011 916.12 955.67 897.20 948.52 0 +23.68(+2.56%)
Oct 17, 2011 956.61 957.61 920.71 924.84 0 -41.79(-4.32%)
Oct 14, 2011 966.31 978.18 949.33 966.63 0 +17.06(+1.80%)
Oct 13, 2011 962.26 968.27 930.89 949.57 0 -19.20(-1.98%)
Oct 12, 2011 953.99 982.42 949.43 968.76 0 +38.05(+4.09%)
Oct 11, 2011 915.27 940.77 909.89 930.71 0 +7.11(+0.77%)
Oct 10, 2011 899.56 925.16 899.09 923.60 0 +53.46(+6.14%)
Oct 07, 2011 905.06 909.88 867.86 870.14 0 -22.75(-2.55%)
Oct 06, 2011 884.27 893.95 873.27 892.89 0 +38.20(+4.47%)
Oct 05, 2011 824.83 859.08 816.37 854.69 0 +36.60(+4.47%)
Oct 04, 2011 785.85 820.67 771.71 818.09 0 +15.45(+1.92%)
Oct 03, 2011 835.49 845.56 800.38 802.64 0 -48.16(-5.66%)
Sep 30, 2011 859.23 873.56 846.64 850.80 0 -33.95(-3.84%)
Sep 29, 2011 883.18 897.31 864.33 884.75 0 +35.99(+4.24%)
Sep 28, 2011 876.69 885.69 847.57 848.76 0 -22.82(-2.62%)
Sep 27, 2011 877.52 894.77 864.30 871.59 0 +27.68(+3.28%)
Sep 26, 2011 819.04 845.73 802.65 843.90 0 +40.80(+5.08%)
Sep 23, 2011 789.51 812.24 786.13 803.10 0 +2.12(+0.26%)
Sep 22, 2011 811.23 823.83 782.54 800.98 0 -39.12(-4.66%)
Sep 21, 2011 881.20 888.13 839.39 840.10 0 -37.20(-4.24%)
Sep 20, 2011 885.24 896.56 871.87 877.30 0 -3.48(-0.40%)
Sep 19, 2011 882.21 889.52 862.54 880.78 0 -39.24(-4.27%)
Sep 16, 2011 927.41 937.03 909.22 920.02 0 +0.54(+0.06%)
Sep 15, 2011 908.32 922.62 896.22 919.48 0 +36.18(+4.10%)
Sep 14, 2011 874.40 894.59 852.19 883.30 0 +21.43(+2.49%)
Sep 13, 2011 856.04 868.29 846.68 861.87 0 +10.57(+1.24%)
Sep 12, 2011 837.66 856.56 824.68 851.30 0 -13.93(-1.61%)
Sep 09, 2011 882.26 889.16 857.52 865.23 0 -31.49(-3.51%)
Sep 08, 2011 906.29 918.68 890.84 896.72 0 -21.74(-2.37%)
Sep 07, 2011 895.20 921.34 891.22 918.46 0 +40.28(+4.59%)
Sep 06, 2011 863.20 883.95 854.26 878.18 0 -37.92(-4.14%)
Sep 02, 2011 916.10 916.10 916.10 0 -40.46(-4.23%)
Sep 01, 2011 971.06 981.52 954.14 956.57 0 -23.83(-2.43%)
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%)
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.