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 (%)
Dec 31, 2008 981.20 1015 969.83 1004 0 +12.30(+1.24%)
Dec 30, 2008 948.58 996.21 942.14 991.65 0 +45.34(+4.79%)
Dec 29, 2008 949.57 962.82 925.78 946.32 0 -2.83(-0.30%)
Dec 26, 2008 941.82 966.73 931.55 949.15 0 +1.24(+0.13%)
Dec 25, 2008 936.68 961.00 924.49 947.91 0 +0.00(+0.00%)
Dec 24, 2008 936.68 961.00 924.49 947.91 0 +14.50(+1.55%)
Dec 23, 2008 950.47 971.74 924.78 933.41 0 -25.21(-2.63%)
Dec 22, 2008 984.79 994.69 933.45 958.62 0 -42.09(-4.21%)
Dec 19, 2008 995.83 1023 964.59 1001 0 +7.99(+0.80%)
Dec 18, 2008 1002 1040 971.14 992.72 0 -2.28(-0.23%)
Dec 17, 2008 983.70 1016 969.00 995.00 0 -20.22(-1.99%)
Dec 16, 2008 933.75 1024 925.61 1015 0 +97.85(+10.67%)
Dec 15, 2008 944.78 956.91 906.03 917.37 0 -25.91(-2.75%)
Dec 12, 2008 893.68 953.53 886.96 943.28 0 +16.41(+1.77%)
Dec 11, 2008 949.44 978.77 916.45 926.87 0 -34.21(-3.56%)
Dec 10, 2008 958.53 982.52 932.74 961.08 0 +26.62(+2.85%)
Dec 09, 2008 937.24 981.98 911.62 934.46 0 -10.13(-1.07%)
Dec 08, 2008 932.01 984.01 902.63 944.59 0 +62.50(+7.09%)
Dec 05, 2008 810.02 887.12 797.03 882.08 0 +76.02(+9.43%)
Dec 04, 2008 807.98 847.03 789.10 806.06 0 -18.12(-2.20%)
Dec 03, 2008 791.82 832.10 767.24 824.19 0 +15.58(+1.93%)
Dec 02, 2008 790.24 826.21 755.37 808.61 0 +35.98(+4.66%)
Dec 01, 2008 818.58 830.65 759.21 772.63 0 -73.99(-8.74%)
Nov 28, 2008 817.78 851.08 803.60 846.62 0 +12.92(+1.55%)
Nov 27, 2008 775.74 840.31 765.32 833.70 0 +0.00(+0.00%)
Nov 26, 2008 775.74 840.31 765.32 833.70 0 +40.74(+5.14%)
Nov 25, 2008 795.95 821.97 755.74 792.96 0 +1.22(+0.15%)
Nov 24, 2008 734.31 809.51 711.54 791.74 0 +74.08(+10.32%)
Nov 21, 2008 694.31 723.28 644.03 717.66 0 +64.71(+9.91%)
Nov 20, 2008 702.42 727.51 640.23 652.96 0 -71.88(-9.92%)
Nov 19, 2008 782.14 799.74 714.44 724.83 0 -76.43(-9.54%)
Nov 18, 2008 786.64 822.08 754.69 801.26 0 -7.09(-0.88%)
Nov 17, 2008 849.96 868.23 797.30 808.35 0 -57.11(-6.60%)
Nov 14, 2008 884.28 925.66 850.82 865.46 0 -41.66(-4.59%)
Nov 13, 2008 849.69 917.87 786.75 907.12 0 +69.75(+8.33%)
Nov 12, 2008 886.53 899.61 824.79 837.37 0 -69.12(-7.63%)
Nov 11, 2008 934.18 945.97 883.06 906.49 0 -66.82(-6.87%)
Nov 10, 2008 1014 1035 950.11 973.31 0 -15.60(-1.58%)
Nov 07, 2008 939.55 1004 924.75 988.91 0 +74.90(+8.19%)
Nov 06, 2008 968.48 1005 904.08 914.01 0 -75.90(-7.67%)
Nov 05, 2008 1038 1067 980.83 989.91 0 -52.38(-5.03%)
Nov 04, 2008 998.52 1066 979.62 1042 0 +84.06(+8.77%)
Nov 03, 2008 922.03 971.33 906.88 958.23 0 +47.44(+5.21%)
Oct 31, 2008 882.99 940.36 845.19 910.79 0 -5.00(-0.55%)
Oct 30, 2008 955.32 977.60 878.96 915.78 0 +33.49(+3.80%)
Oct 29, 2008 881.44 938.52 844.98 882.29 0 +8.71(+1.00%)
Oct 28, 2008 816.60 877.84 763.65 873.58 0 +84.26(+10.67%)
Oct 27, 2008 826.93 862.18 783.37 789.33 0 -93.51(-10.59%)
Oct 24, 2008 822.67 927.04 813.57 882.84 0 -51.46(-5.51%)
Oct 23, 2008 932.33 963.01 875.93 934.30 0 -21.79(-2.28%)
Oct 22, 2008 992.37 1007 925.68 956.09 0 -72.27(-7.03%)
Oct 21, 2008 1056 1084 1019 1028 0 -81.99(-7.38%)
Oct 20, 2008 1052 1127 1025 1110 0 +87.29(+8.53%)
Oct 17, 2008 1003 1096 978.32 1023 0 -79.90(-7.24%)
Oct 16, 2008 1109 1143 989.55 1103 0 -3.96(-0.36%)
Oct 15, 2008 1201 1225 1088 1107 0 -160.78(-12.68%)
Oct 14, 2008 1310 1360 1210 1268 0 +10.54(+0.84%)
Oct 13, 2008 1151 1271 1114 1257 0 +199.82(+18.90%)
Oct 10, 2008 997.75 1117 949.25 1057 0 -12.18(-1.14%)
Oct 09, 2008 1231 1257 1033 1070 0 -128.62(-10.73%)
Oct 08, 2008 1201 1296 1123 1198 0 -63.23(-5.01%)
Oct 07, 2008 1365 1398 1251 1261 0 -98.36(-7.23%)
Oct 06, 2008 1391 1422 1273 1360 0 -121.35(-8.19%)
Oct 03, 2008 1502 1560 1447 1481 0 +29.59(+2.04%)
Oct 02, 2008 1528 1538 1425 1451 0 -99.62(-6.42%)
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.