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 (%)
Aug 31, 2009 1259 1279 1252 1270 0 -12.18(-0.95%)
Aug 28, 2009 1295 1302 1270 1282 0 -9.17(-0.71%)
Aug 27, 2009 1286 1299 1253 1291 0 +1.13(+0.09%)
Aug 26, 2009 1295 1304 1279 1290 0 +4.77(+0.37%)
Aug 25, 2009 1280 1304 1270 1285 0 +23.99(+1.90%)
Aug 24, 2009 1279 1294 1254 1261 0 -4.37(-0.35%)
Aug 21, 2009 1249 1274 1244 1266 0 +32.78(+2.66%)
Aug 20, 2009 1218 1241 1215 1233 0 +17.74(+1.46%)
Aug 19, 2009 1187 1224 1184 1215 0 +7.14(+0.59%)
Aug 18, 2009 1194 1215 1188 1208 0 +23.63(+2.00%)
Aug 17, 2009 1195 1203 1172 1184 0 -59.25(-4.76%)
Aug 14, 2009 1262 1266 1224 1244 0 -28.72(-2.26%)
Aug 13, 2009 1273 1284 1251 1272 0 +19.76(+1.58%)
Aug 12, 2009 1222 1262 1217 1253 0 +34.08(+2.80%)
Aug 11, 2009 1240 1247 1210 1218 0 -30.98(-2.48%)
Aug 10, 2009 1252 1267 1233 1249 0 -2.27(-0.18%)
Aug 07, 2009 1255 1274 1236 1252 0 +5.53(+0.44%)
Aug 06, 2009 1285 1297 1231 1246 0 -41.51(-3.22%)
Aug 05, 2009 1283 1299 1255 1288 0 +12.36(+0.97%)
Aug 04, 2009 1267 1286 1252 1275 0 -12.43(-0.97%)
Aug 03, 2009 1275 1297 1267 1288 0 +42.89(+3.45%)
Jul 31, 2009 1232 1252 1221 1245 0 +16.24(+1.32%)
Jul 30, 2009 1228 1250 1218 1229 0 +23.41(+1.94%)
Jul 29, 2009 1214 1223 1190 1205 0 -20.76(-1.69%)
Jul 28, 2009 1221 1237 1204 1226 0 -11.01(-0.89%)
Jul 27, 2009 1233 1253 1220 1237 0 +17.69(+1.45%)
Jul 25, 2009 1205 1225 1191 1219 0 -0.80(-0.07%)
Jul 24, 2009 1205 1226 1191 1220 0 +7.76(+0.64%)
Jul 23, 2009 1165 1223 1164 1212 0 +64.61(+5.63%)
Jul 22, 2009 1126 1159 1124 1148 0 +0.91(+0.08%)
Jul 21, 2009 1163 1167 1131 1147 0 +104.51(+10.03%)
Jun 26, 2009 1040 1052 1029 1042 0 +0.11(+0.01%)
Jun 25, 2009 1026 1047 1022 1042 0 +18.34(+1.79%)
Jun 24, 2009 1018 1046 1012 1024 0 +24.17(+2.42%)
Jun 23, 2009 1001 1015 979.01 999.67 0 +2.42(+0.24%)
Jun 22, 2009 1039 1042 988.85 997.25 0 -63.90(-6.02%)
Jun 19, 2009 1060 1071 1047 1061 0 +15.31(+1.46%)
Jun 18, 2009 1034 1058 1025 1046 0 +21.03(+2.05%)
Jun 17, 2009 1033 1047 1007 1025 0 -13.06(-1.26%)
Jun 16, 2009 1064 1071 1032 1038 0 -25.89(-2.43%)
Jun 15, 2009 1087 1089 1052 1064 0 -46.40(-4.18%)
Jun 12, 2009 1119 1125 1096 1110 0 -23.99(-2.12%)
Jun 11, 2009 1124 1154 1116 1134 0 +17.63(+1.58%)
Jun 10, 2009 1139 1142 1102 1117 0 +2.92(+0.26%)
Jun 09, 2009 1115 1123 1098 1114 0 +2.23(+0.20%)
Jun 08, 2009 1101 1120 1089 1111 0 -6.30(-0.56%)
Jun 05, 2009 1145 1149 1104 1118 0 -4.60(-0.41%)
Jun 04, 2009 1104 1127 1095 1122 0 +31.27(+2.87%)
Jun 03, 2009 1115 1118 1076 1091 0 -31.86(-2.84%)
Jun 02, 2009 1114 1138 1104 1123 0 +7.76(+0.70%)
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.