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 (%)
May 31, 2012 840.53 850.33 826.25 841.65 0 +3.42(+0.41%)
May 30, 2012 851.29 852.79 834.67 838.24 0 -30.31(-3.49%)
May 29, 2012 867.48 874.11 858.53 868.54 0 +18.15(+2.13%)
May 25, 2012 850.39 850.39 850.39 0 -4.40(-0.51%)
May 24, 2012 860.68 865.07 841.88 854.79 0 +0.75(+0.09%)
May 23, 2012 850.54 856.79 832.14 854.04 0 -9.59(-1.11%)
May 22, 2012 865.09 882.64 856.59 863.62 0 -6.04(-0.69%)
May 21, 2012 853.38 872.13 849.97 869.66 0 +21.80(+2.57%)
May 18, 2012 855.94 866.72 843.11 847.86 0 -6.84(-0.80%)
May 17, 2012 864.67 874.51 853.19 854.70 0 -22.20(-2.53%)
May 16, 2012 895.30 908.51 876.39 876.90 0 -21.59(-2.40%)
May 15, 2012 914.27 918.40 896.08 898.49 0 -19.73(-2.15%)
May 14, 2012 922.84 929.36 913.84 918.22 0 -25.48(-2.70%)
May 11, 2012 933.15 954.91 928.90 943.70 0 -4.50(-0.47%)
May 10, 2012 954.42 962.57 943.22 948.19 0 +17.08(+1.83%)
May 09, 2012 925.95 940.53 916.37 931.12 0 -14.03(-1.48%)
May 08, 2012 949.85 955.66 931.95 945.15 0 -20.55(-2.13%)
May 07, 2012 959.07 973.10 953.44 965.69 0 +3.14(+0.33%)
May 04, 2012 976.43 979.55 957.19 962.55 0 -22.94(-2.33%)
May 03, 2012 1004 1010 977.70 985.50 0 -23.07(-2.29%)
May 02, 2012 1004 1012 990.97 1009 0 -3.81(-0.38%)
May 01, 2012 1006 1025 999.12 1012 0 +1.87(+0.19%)
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%)
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.