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 (%)
Apr 30, 2012 1018 1021 1003 1011 0 -13.90(-1.36%)
Apr 27, 2012 1021 1029 1011 1024 0 +9.20(+0.91%)
Apr 26, 2012 1003 1018 999.18 1015 0 +4.29(+0.42%)
Apr 25, 2012 1011 1019 998.39 1011 0 +13.98(+1.40%)
Apr 24, 2012 988.40 1005 985.35 996.94 0 +8.77(+0.89%)
Apr 23, 2012 980.79 991.57 970.69 988.16 0 -20.88(-2.07%)
Apr 20, 2012 1019 1026 1006 1009 0 +5.55(+0.55%)
Apr 19, 2012 1011 1019 993.57 1003 0 +1.32(+0.13%)
Apr 18, 2012 1004 1015 997.16 1002 0 -15.44(-1.52%)
Apr 17, 2012 1006 1024 1003 1018 0 +24.71(+2.49%)
Apr 16, 2012 1001 1006 982.47 992.90 0 -2.84(-0.29%)
Apr 13, 2012 1013 1016 991.77 995.74 0 -27.38(-2.68%)
Apr 12, 2012 995.13 1027 992.30 1023 0 +31.76(+3.20%)
Apr 11, 2012 995.31 1001 985.15 991.36 0 +19.05(+1.96%)
Apr 10, 2012 996.42 999.98 969.24 972.32 0 -31.85(-3.17%)
Apr 09, 2012 1007 1012 996.90 1004 0 -19.32(-1.89%)
Apr 05, 2012 1016 1031 1013 1023 0 -2.02(-0.20%)
Apr 04, 2012 1029 1036 1019 1026 0 -23.48(-2.24%)
Apr 03, 2012 1063 1066 1038 1049 0 -21.55(-2.01%)
Apr 02, 2012 1050 1077 1045 1071 0 +15.44(+1.46%)
Mar 30, 2012 1057 1061 1043 1055 0 +1.93(+0.18%)
Mar 29, 2012 1052 1058 1037 1053 0 -15.69(-1.47%)
Mar 28, 2012 1077 1080 1059 1069 0 -15.08(-1.39%)
Mar 27, 2012 1095 1097 1082 1084 0 -8.26(-0.76%)
Mar 26, 2012 1082 1095 1076 1092 0 +22.45(+2.10%)
Mar 23, 2012 1060 1072 1053 1070 0 +11.10(+1.05%)
Mar 22, 2012 1061 1068 1049 1059 0 -15.72(-1.46%)
Mar 21, 2012 1082 1087 1067 1074 0 -9.83(-0.91%)
Mar 20, 2012 1080 1090 1068 1084 0 -14.40(-1.31%)
Mar 19, 2012 1096 1110 1091 1099 0 -2.49(-0.23%)
Mar 16, 2012 1101 1114 1096 1101 0 +5.56(+0.51%)
Mar 15, 2012 1078 1097 1070 1096 0 +22.42(+2.09%)
Mar 14, 2012 1080 1094 1060 1073 0 -4.22(-0.39%)
Mar 13, 2012 1048 1078 1046 1077 0 +39.09(+3.77%)
Mar 12, 2012 1042 1046 1029 1038 0 -7.04(-0.67%)
Mar 09, 2012 1044 1053 1038 1045 0 -4.27(-0.41%)
Mar 08, 2012 1043 1055 1034 1050 0 +20.70(+2.01%)
Mar 07, 2012 1023 1032 1017 1029 0 +10.67(+1.05%)
Mar 06, 2012 1036 1045 1013 1018 0 -59.16(-5.49%)
Mar 05, 2012 1080 1087 1068 1077 0 -18.93(-1.73%)
Mar 02, 2012 1101 1107 1090 1096 0 -4.31(-0.39%)
Mar 01, 2012 1090 1107 1088 1101 0 +14.12(+1.30%)
Feb 29, 2012 1096 1107 1082 1086 0 -4.35(-0.40%)
Feb 28, 2012 1082 1095 1077 1091 0 +11.29(+1.05%)
Feb 27, 2012 1067 1085 1060 1080 0 -8.97(-0.82%)
Feb 24, 2012 1093 1098 1084 1088 0 -3.87(-0.35%)
Feb 23, 2012 1086 1095 1078 1092 0 +10.78(+1.00%)
Feb 22, 2012 1090 1095 1078 1082 0 -7.74(-0.71%)
Feb 21, 2012 1090 1101 1081 1089 0 +0.16(+0.01%)
Feb 17, 2012 1089 1089 1089 0 +10.65(+0.99%)
Feb 16, 2012 1048 1080 1044 1079 0 +20.70(+1.96%)
Feb 15, 2012 1062 1072 1052 1058 0 +9.21(+0.88%)
Feb 14, 2012 1049 1054 1035 1049 0 -12.05(-1.14%)
Feb 13, 2012 1055 1065 1046 1061 0 +20.78(+2.00%)
Feb 10, 2012 1041 1046 1028 1040 0 -31.31(-2.92%)
Feb 09, 2012 1085 1089 1061 1071 0 -17.21(-1.58%)
Feb 08, 2012 1084 1095 1075 1088 0 +9.18(+0.85%)
Feb 07, 2012 1074 1085 1063 1079 0 -4.35(-0.40%)
Feb 06, 2012 1078 1088 1072 1084 0 -10.82(-0.99%)
Feb 03, 2012 1080 1099 1078 1094 0 +24.10(+2.25%)
Feb 02, 2012 1067 1078 1060 1070 0 +12.07(+1.14%)
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.