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, 2011 974.25 991.55 968.60 980.39 0 +22.28(+2.32%)
Aug 30, 2011 951.66 964.39 938.19 958.12 0 -0.50(-0.05%)
Aug 29, 2011 935.88 961.82 933.71 958.62 0 +27.09(+2.91%)
Aug 26, 2011 917.47 941.62 898.77 931.53 0 -1.63(-0.17%)
Aug 25, 2011 961.61 973.65 923.36 933.16 0 -30.70(-3.18%)
Aug 24, 2011 945.33 967.79 939.05 963.86 0 +0.89(+0.09%)
Aug 23, 2011 955.06 975.75 931.43 962.97 0 +21.85(+2.32%)
Aug 22, 2011 970.63 973.24 937.13 941.12 0 -1.92(-0.20%)
Aug 19, 2011 949.43 978.74 938.60 943.04 0 -21.72(-2.25%)
Aug 18, 2011 983.55 987.74 955.36 964.76 0 -66.75(-6.47%)
Aug 17, 2011 1032 1049 1022 1032 0 +6.10(+0.59%)
Aug 16, 2011 1024 1045 1014 1025 0 -22.25(-2.12%)
Aug 15, 2011 1032 1051 1028 1048 0 +40.70(+4.04%)
Aug 12, 2011 1013 1026 994.39 1007 0 +16.27(+1.64%)
Aug 11, 2011 937.21 1005 928.65 990.69 0 +53.98(+5.76%)
Aug 10, 2011 983.74 987.77 929.65 936.71 0 -84.54(-8.28%)
Aug 09, 2011 1013 1023 945.11 1021 0 +65.18(+6.82%)
Aug 08, 2011 1014 1034 947.45 956.07 0 -108.88(-10.22%)
Aug 05, 2011 1090 1095 1028 1065 0 +5.30(+0.50%)
Aug 04, 2011 1114 1120 1057 1060 0 -73.75(-6.51%)
Aug 03, 2011 1137 1143 1108 1133 0 +2.31(+0.20%)
Aug 02, 2011 1160 1167 1130 1131 0 -44.59(-3.79%)
Aug 01, 2011 1200 1205 1161 1176 0 -6.26(-0.53%)
Jul 29, 2011 1172 1195 1165 1182 0 +1.33(+0.11%)
Jul 28, 2011 1183 1197 1175 1181 0 +5.77(+0.49%)
Jul 27, 2011 1198 1201 1172 1175 0 -39.12(-3.22%)
Jul 26, 2011 1217 1225 1208 1214 0 -2.88(-0.24%)
Jul 25, 2011 1220 1227 1210 1217 0 -20.07(-1.62%)
Jul 22, 2011 1240 1243 1232 1237 0 -3.02(-0.24%)
Jul 21, 2011 1233 1250 1225 1240 0 +32.34(+2.68%)
Jul 20, 2011 1204 1214 1195 1208 0 +15.19(+1.27%)
Jul 19, 2011 1183 1197 1177 1192 0 +26.31(+2.26%)
Jul 18, 2011 1182 1185 1155 1166 0 -38.54(-3.20%)
Jul 15, 2011 1212 1216 1194 1205 0 -5.63(-0.47%)
Jul 14, 2011 1225 1231 1204 1210 0 -11.74(-0.96%)
Jul 13, 2011 1217 1238 1210 1222 0 +15.72(+1.30%)
Jul 12, 2011 1208 1226 1203 1206 0 -17.00(-1.39%)
Jul 11, 2011 1243 1248 1218 1223 0 -61.92(-4.82%)
Jul 08, 2011 1285 1292 1275 1285 0 -17.72(-1.36%)
Jul 07, 2011 1303 1309 1295 1303 0 +12.06(+0.93%)
Jul 06, 2011 1287 1295 1276 1291 0 -11.58(-0.89%)
Jul 05, 2011 1312 1316 1295 1302 0 -14.05(-1.07%)
Jul 01, 2011 1316 1316 1316 0 +18.58(+1.43%)
Jun 30, 2011 1278 1302 1274 1298 0 +29.65(+2.34%)
Jun 29, 2011 1257 1271 1250 1268 0 +18.93(+1.52%)
Jun 28, 2011 1236 1252 1233 1249 0 +22.17(+1.81%)
Jun 27, 2011 1212 1232 1210 1227 0 +19.19(+1.59%)
Jun 24, 2011 1221 1225 1201 1208 0 -14.16(-1.16%)
Jun 23, 2011 1207 1225 1195 1222 0 -12.19(-0.99%)
Jun 22, 2011 1239 1252 1232 1234 0 -14.37(-1.15%)
Jun 21, 2011 1231 1254 1230 1249 0 +29.70(+2.44%)
Jun 20, 2011 1218 1221 1214 1219 0 -0.07(-0.01%)
Jun 17, 2011 1219 1231 1211 1219 0 +6.95(+0.57%)
Jun 16, 2011 1205 1221 1198 1212 0 -5.00(-0.41%)
Jun 15, 2011 1240 1245 1210 1217 0 -41.21(-3.28%)
Jun 14, 2011 1255 1268 1251 1258 0 +21.45(+1.73%)
Jun 13, 2011 1237 1244 1225 1237 0 +4.19(+0.34%)
Jun 10, 2011 1251 1254 1223 1233 0 -27.67(-2.20%)
Jun 09, 2011 1251 1266 1246 1260 0 +21.42(+1.73%)
Jun 08, 2011 1242 1250 1234 1239 0 -10.06(-0.81%)
Jun 07, 2011 1258 1266 1247 1249 0 +10.35(+0.84%)
Jun 06, 2011 1251 1257 1234 1239 0 -21.80(-1.73%)
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.