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 (%)
Jan 29, 2010 1225 1242 1207 1212 0 -9.70(-0.79%)
Jan 28, 2010 1239 1244 1202 1222 0 -9.60(-0.78%)
Jan 27, 2010 1209 1236 1204 1232 0 +10.42(+0.85%)
Jan 26, 2010 1218 1245 1212 1221 0 -27.79(-2.22%)
Jan 25, 2010 1246 1266 1240 1249 0 +16.61(+1.35%)
Jan 22, 2010 1254 1268 1230 1233 0 -32.01(-2.53%)
Jan 21, 2010 1294 1301 1257 1265 0 -41.34(-3.17%)
Jan 20, 2010 1309 1315 1288 1306 0 -32.10(-2.40%)
Jan 19, 2010 1309 1344 1312 1338 0 +22.48(+1.71%)
Jan 15, 2010 1316 1316 1316 0 -24.67(-1.84%)
Jan 14, 2010 1327 1345 1323 1340 0 +1.12(+0.08%)
Jan 13, 2010 1338 1347 1319 1339 0 +5.07(+0.38%)
Jan 12, 2010 1340 1356 1323 1334 0 -17.98(-1.33%)
Jan 11, 2010 1355 1365 1343 1352 0 -9.66(-0.71%)
Jan 08, 2010 1345 1366 1344 1362 0 +6.89(+0.51%)
Jan 07, 2010 1340 1359 1337 1355 0 -7.51(-0.55%)
Jan 06, 2010 1356 1371 1349 1362 0 +6.21(+0.46%)
Jan 05, 2010 1341 1362 1334 1356 0 +28.23(+2.13%)
Jan 04, 2010 1312 1333 1309 1328 0 +35.93(+2.78%)
Dec 31, 2009 1292 1292 1292 0 -3.83(-0.30%)
Dec 30, 2009 1284 1299 1285 1296 0 -4.46(-0.34%)
Dec 29, 2009 1301 1311 1296 1300 0 +1.31(+0.10%)
Dec 28, 2009 1297 1312 1292 1299 0 -0.05(-0.00%)
Dec 24, 2009 1294 1306 1290 1299 0 +5.01(+0.39%)
Dec 23, 2009 1285 1301 1282 1294 0 +13.47(+1.05%)
Dec 22, 2009 1264 1286 1268 1280 0 +11.06(+0.87%)
Dec 21, 2009 1256 1277 1258 1269 0 -1.82(-0.14%)
Dec 18, 2009 1266 1280 1254 1271 0 -2.26(-0.18%)
Dec 17, 2009 1278 1293 1269 1273 0 -31.39(-2.41%)
Dec 16, 2009 1294 1320 1294 1305 0 +19.99(+1.56%)
Dec 15, 2009 1277 1299 1277 1285 0 -22.02(-1.68%)
Dec 14, 2009 1303 1310 1296 1307 0 +19.41(+1.51%)
Dec 11, 2009 1285 1299 1275 1287 0 -5.70(-0.44%)
Dec 10, 2009 1280 1302 1279 1293 0 +12.36(+0.97%)
Dec 09, 2009 1274 1290 1263 1281 0 -12.20(-0.94%)
Dec 08, 2009 1290 1306 1282 1293 0 -27.52(-2.08%)
Dec 07, 2009 1319 1341 1312 1321 0 -9.10(-0.68%)
Dec 04, 2009 1328 1351 1311 1330 0 +29.47(+2.27%)
Dec 03, 2009 1321 1342 1298 1300 0 -14.88(-1.13%)
Dec 02, 2009 1304 1328 1302 1315 0 -4.11(-0.31%)
Dec 01, 2009 1309 1331 1306 1319 0 -12.29(-0.92%)
Nov 30, 2009 1317 1337 1308 1331 0 +35.78(+2.76%)
Nov 27, 2009 1274 1317 1276 1296 0 -29.53(-2.23%)
Nov 25, 2009 1325 1325 1325 0 +14.48(+1.10%)
Nov 24, 2009 1312 1329 1295 1311 0 -18.34(-1.38%)
Nov 23, 2009 1323 1346 1319 1329 0 +28.64(+2.20%)
Nov 20, 2009 1287 1308 1287 1300 0 -13.34(-1.02%)
Nov 19, 2009 1313 1330 1293 1314 0 -33.07(-2.46%)
Nov 18, 2009 1349 1360 1331 1347 0 -0.03(-0.00%)
Nov 17, 2009 1329 1353 1326 1347 0 +6.17(+0.46%)
Nov 16, 2009 1325 1355 1325 1341 0 +20.13(+1.52%)
Nov 13, 2009 1306 1332 1304 1321 0 -16.17(-1.21%)
Nov 12, 2009 1349 1363 1331 1337 0 -34.73(-2.53%)
Nov 11, 2009 1367 1387 1361 1371 0 +12.31(+0.91%)
Nov 10, 2009 1346 1368 1345 1359 0 -7.89(-0.58%)
Nov 09, 2009 1334 1371 1335 1367 0 +55.17(+4.21%)
Nov 06, 2009 1288 1321 1288 1312 0 +14.96(+1.15%)
Nov 05, 2009 1292 1319 1281 1297 0 +0.38(+0.03%)
Nov 04, 2009 1311 1331 1292 1297 0 +11.83(+0.92%)
Nov 03, 2009 1246 1290 1246 1285 0 +0.67(+0.05%)
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.