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 (%)
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%)
Jun 03, 2011 1254 1272 1246 1260 0 +8.97(+0.72%)
May 24, 2011 1260 1266 1247 1251 0 -2.85(-0.23%)
May 23, 2011 1251 1263 1245 1254 0 -30.14(-2.35%)
May 20, 2011 1301 1305 1281 1284 0 -22.05(-1.69%)
May 19, 2011 1303 1310 1291 1307 0 +11.45(+0.88%)
May 18, 2011 1282 1297 1277 1295 0 +14.47(+1.13%)
May 17, 2011 1274 1284 1267 1281 0 +4.11(+0.32%)
May 16, 2011 1276 1294 1271 1276 0 -8.75(-0.68%)
May 13, 2011 1304 1309 1276 1285 0 -22.76(-1.74%)
May 12, 2011 1301 1313 1286 1308 0 -3.25(-0.25%)
May 11, 2011 1323 1332 1303 1311 0 -18.24(-1.37%)
May 10, 2011 1321 1333 1315 1329 0 +21.26(+1.63%)
May 09, 2011 1303 1314 1295 1308 0 -4.81(-0.37%)
May 06, 2011 1325 1336 1301 1313 0 +2.46(+0.19%)
May 05, 2011 1322 1330 1299 1311 0 -20.13(-1.51%)
May 04, 2011 1346 1350 1322 1331 0 -17.71(-1.31%)
May 03, 2011 1351 1364 1339 1348 0 -10.83(-0.80%)
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.