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 30, 2015 1244 1249 1230 1245 0 +22.95(+1.88%)
Sep 29, 2015 1220 1227 1208 1222 0 +7.57(+0.62%)
Sep 28, 2015 1229 1234 1210 1214 0 -34.65(-2.77%)
Sep 25, 2015 1252 1263 1241 1249 0 +17.64(+1.43%)
Sep 24, 2015 1218 1234 1210 1231 0 -0.20(-0.02%)
Sep 23, 2015 1240 1245 1225 1231 0 -3.29(-0.27%)
Sep 22, 2015 1235 1240 1222 1235 0 -28.63(-2.27%)
Sep 21, 2015 1264 1275 1252 1263 0 +12.29(+0.98%)
Sep 18, 2015 1262 1269 1244 1251 0 -43.31(-3.35%)
Sep 17, 2015 1306 1321 1286 1294 0 -13.59(-1.04%)
Sep 16, 2015 1299 1311 1295 1308 0 +13.34(+1.03%)
Sep 15, 2015 1280 1299 1275 1295 0 +24.33(+1.92%)
Sep 14, 2015 1273 1278 1264 1270 0 -11.68(-0.91%)
Sep 11, 2015 1271 1284 1266 1282 0 -6.50(-0.50%)
Sep 10, 2015 1279 1302 1272 1288 0 +12.75(+1.00%)
Sep 09, 2015 1306 1313 1273 1276 0 -3.31(-0.26%)
Sep 08, 2015 1278 1286 1265 1279 0 +42.99(+3.48%)
Sep 04, 2015 1236 1236 1236 1236 0 -34.04(-2.68%)
Sep 03, 2015 1270 1286 1264 1270 0 +6.73(+0.53%)
Sep 02, 2015 1266 1270 1246 1263 0 +18.48(+1.48%)
Sep 01, 2015 1259 1266 1238 1245 0 -52.83(-4.07%)
Aug 31, 2015 1292 1306 1284 1298 0 -6.43(-0.49%)
Aug 28, 2015 1298 1308 1289 1304 0 -7.75(-0.59%)
Aug 27, 2015 1295 1318 1286 1312 0 +31.79(+2.48%)
Aug 26, 2015 1268 1283 1242 1280 0 +43.25(+3.50%)
Aug 25, 2015 1287 1291 1232 1237 0 +9.30(+0.76%)
Aug 24, 2015 1218 1269 1187 1227 0 -49.29(-3.86%)
Aug 21, 2015 1303 1318 1275 1277 0 -48.54(-3.66%)
Aug 20, 2015 1352 1354 1324 1325 0 -44.57(-3.25%)
Aug 19, 2015 1377 1382 1358 1370 0 -18.95(-1.36%)
Aug 18, 2015 1393 1398 1384 1389 0 -3.46(-0.25%)
Aug 17, 2015 1385 1395 1376 1392 0 -7.07(-0.51%)
Aug 14, 2015 1394 1404 1388 1399 0 +1.75(+0.13%)
Aug 13, 2015 1402 1409 1390 1398 0 -13.30(-0.94%)
Aug 12, 2015 1409 1416 1384 1411 0 -20.41(-1.43%)
Aug 11, 2015 1433 1441 1419 1431 0 -10.11(-0.70%)
Aug 10, 2015 1421 1446 1420 1441 0 +27.82(+1.97%)
Aug 07, 2015 1419 1425 1403 1414 0 -8.13(-0.57%)
Aug 06, 2015 1424 1433 1414 1422 0 +6.86(+0.48%)
Aug 05, 2015 1420 1432 1411 1415 0 -7.39(-0.52%)
Aug 04, 2015 1426 1433 1414 1422 0 +4.92(+0.35%)
Aug 03, 2015 1421 1426 1408 1417 0 -2.29(-0.16%)
Jul 31, 2015 1429 1435 1415 1420 0 -11.88(-0.83%)
Jul 30, 2015 1424 1434 1413 1432 0 -3.33(-0.23%)
Jul 29, 2015 1421 1442 1418 1435 0 +8.79(+0.62%)
Jul 28, 2015 1422 1431 1410 1426 0 +18.05(+1.28%)
Jul 27, 2015 1414 1417 1399 1408 0 -14.48(-1.02%)
Jul 24, 2015 1433 1442 1417 1422 0 -20.73(-1.44%)
Jul 23, 2015 1455 1460 1439 1443 0 -9.17(-0.63%)
Jul 22, 2015 1450 1459 1445 1452 0 -4.34(-0.30%)
Jul 21, 2015 1457 1466 1450 1457 0 -3.44(-0.24%)
Jul 20, 2015 1467 1470 1455 1460 0 -6.45(-0.44%)
Jul 17, 2015 1467 1471 1457 1467 0 -3.18(-0.22%)
Jul 16, 2015 1468 1477 1463 1470 0 +17.02(+1.17%)
Jul 15, 2015 1451 1460 1439 1453 0 -4.18(-0.29%)
Jul 14, 2015 1451 1462 1446 1457 0 +3.28(+0.23%)
Jul 13, 2015 1455 1462 1447 1454 0 +11.47(+0.80%)
Jul 10, 2015 1438 1446 1428 1442 0 +56.77(+4.10%)
Jul 09, 2015 1395 1404 1382 1385 0 +27.53(+2.03%)
Jul 08, 2015 1365 1374 1351 1358 0 -33.13(-2.38%)
Jul 07, 2015 1382 1396 1352 1391 0 -12.64(-0.90%)
Jul 06, 2015 1399 1416 1393 1404 0 -33.54(-2.33%)
Jul 02, 2015 1437 1437 1437 1437 0 -9.10(-0.63%)
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.