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, 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%)
Nov 02, 2009 1280 1311 1258 1284 0 +18.10(+1.43%)
Oct 30, 2009 1302 1314 1257 1266 0 -66.44(-4.99%)
Oct 29, 2009 1295 1337 1296 1332 0 +66.55(+5.26%)
Oct 28, 2009 1293 1307 1260 1266 0 -57.89(-4.37%)
Oct 27, 2009 1347 1365 1317 1324 0 -18.78(-1.40%)
Oct 26, 2009 1377 1403 1336 1342 0 -53.01(-3.80%)
Oct 23, 2009 1397 1408 1390 1396 0 -4.28(-0.31%)
Oct 22, 2009 1369 1404 1363 1400 0 +14.64(+1.06%)
Oct 21, 2009 1390 1426 1383 1385 0 -20.40(-1.45%)
Oct 20, 2009 1392 1411 1398 1406 0 -19.93(-1.40%)
Oct 19, 2009 1404 1436 1404 1425 0 +24.44(+1.74%)
Oct 16, 2009 1397 1415 1387 1401 0 -30.28(-2.12%)
Oct 15, 2009 1413 1438 1412 1431 0 -3.07(-0.21%)
Oct 14, 2009 1415 1438 1411 1434 0 +47.89(+3.45%)
Oct 13, 2009 1387 1400 1373 1386 0 -11.90(-0.85%)
Oct 12, 2009 1403 1414 1390 1398 0 -2.33(-0.17%)
Oct 09, 2009 1397 1408 1389 1401 0 +3.36(+0.24%)
Oct 08, 2009 1391 1413 1387 1397 0 +25.58(+1.86%)
Oct 07, 2009 1358 1381 1356 1372 0 +12.66(+0.93%)
Oct 06, 2009 1340 1381 1339 1359 0 +37.76(+2.86%)
Oct 05, 2009 1286 1328 1285 1321 0 +36.14(+2.81%)
Oct 02, 2009 1266 1306 1264 1285 0 -13.37(-1.03%)
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.