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 31, 2013 1300 1318 1294 1303 0 +0.52(+0.04%)
Jul 30, 2013 1308 1314 1294 1303 0 +1.19(+0.09%)
Jul 29, 2013 1302 1308 1294 1301 0 -8.92(-0.68%)
Jul 26, 2013 1301 1312 1292 1310 0 -2.40(-0.18%)
Jul 25, 2013 1303 1314 1296 1313 0 +6.89(+0.53%)
Jul 24, 2013 1315 1321 1298 1306 0 -4.97(-0.38%)
Jul 23, 2013 1313 1320 1303 1311 0 +7.01(+0.54%)
Jul 22, 2013 1294 1307 1291 1304 0 +12.19(+0.94%)
Jul 19, 2013 1287 1297 1278 1292 0 +0.06(+0.00%)
Jul 18, 2013 1278 1296 1274 1292 0 +20.64(+1.62%)
Jul 17, 2013 1277 1282 1266 1271 0 -0.30(-0.02%)
Jul 16, 2013 1272 1279 1262 1271 0 -2.85(-0.22%)
Jul 15, 2013 1271 1282 1267 1274 0 +0.99(+0.08%)
Jul 12, 2013 1269 1278 1260 1273 0 -6.50(-0.51%)
Jul 11, 2013 1280 1289 1262 1280 0 +19.64(+1.56%)
Jul 10, 2013 1253 1269 1247 1260 0 +9.05(+0.72%)
Jul 09, 2013 1249 1257 1240 1251 0 +8.19(+0.66%)
Jul 08, 2013 1239 1251 1233 1243 0 +13.71(+1.12%)
Jul 05, 2013 1220 1234 1212 1229 0 +20.63(+1.71%)
Jul 03, 2013 1208 1208 1208 0 -2.55(-0.21%)
Jul 02, 2013 1214 1224 1202 1211 0 -8.47(-0.69%)
Jul 01, 2013 1217 1228 1213 1219 0 +17.38(+1.45%)
Jun 28, 2013 1202 1212 1194 1202 0 +7.12(+0.60%)
Jun 26, 2013 1197 1204 1184 1195 0 +10.96(+0.93%)
Jun 25, 2013 1181 1191 1168 1184 0 +17.76(+1.52%)
Jun 24, 2013 1167 1179 1151 1166 0 -26.68(-2.24%)
Jun 21, 2013 1204 1208 1175 1193 0 -3.04(-0.25%)
Jun 20, 2013 1200 1218 1184 1196 0 -21.85(-1.79%)
Jun 19, 2013 1234 1244 1213 1218 0 -23.21(-1.87%)
Jun 18, 2013 1231 1246 1226 1241 0 +13.32(+1.09%)
Jun 17, 2013 1224 1236 1218 1228 0 +24.10(+2.00%)
Jun 14, 2013 1218 1224 1199 1204 0 -23.57(-1.92%)
Jun 13, 2013 1205 1231 1200 1227 0 +25.96(+2.16%)
Jun 12, 2013 1219 1223 1197 1201 0 -7.89(-0.65%)
Jun 11, 2013 1208 1224 1200 1209 0 -24.30(-1.97%)
Jun 10, 2013 1233 1242 1223 1233 0 +0.83(+0.07%)
Jun 07, 2013 1214 1238 1207 1232 0 +27.46(+2.28%)
Jun 06, 2013 1190 1207 1181 1205 0 +10.28(+0.86%)
Jun 05, 2013 1211 1216 1191 1195 0 -25.33(-2.08%)
Jun 04, 2013 1228 1237 1210 1220 0 -9.02(-0.73%)
Jun 03, 2013 1223 1234 1209 1229 0 +12.63(+1.04%)
May 31, 2013 1230 1242 1214 1216 0 -30.80(-2.47%)
May 30, 2013 1236 1255 1234 1247 0 +16.90(+1.37%)
May 29, 2013 1215 1237 1209 1230 0 +8.01(+0.66%)
May 28, 2013 1221 1233 1214 1222 0 +19.69(+1.64%)
May 24, 2013 1203 1203 1203 0 -12.16(-1.00%)
May 23, 2013 1199 1219 1192 1215 0 -5.38(-0.44%)
May 22, 2013 1234 1251 1214 1220 0 -15.97(-1.29%)
May 21, 2013 1233 1245 1224 1236 0 -6.09(-0.49%)
May 20, 2013 1233 1246 1230 1242 0 +5.16(+0.42%)
May 17, 2013 1223 1239 1220 1237 0 +19.54(+1.60%)
May 16, 2013 1222 1231 1213 1218 0 -9.51(-0.78%)
May 15, 2013 1222 1232 1215 1227 0 +17.10(+1.41%)
May 13, 2013 1206 1215 1199 1210 0 -8.27(-0.68%)
May 10, 2013 1215 1223 1205 1218 0 +4.13(+0.34%)
May 09, 2013 1226 1230 1208 1214 0 -14.44(-1.18%)
May 08, 2013 1220 1234 1214 1229 0 +19.81(+1.64%)
May 07, 2013 1206 1217 1200 1209 0 +7.65(+0.64%)
May 06, 2013 1194 1205 1189 1201 0 +3.26(+0.27%)
May 03, 2013 1196 1206 1186 1198 0 +18.32(+1.55%)
May 02, 2013 1161 1186 1154 1180 0 +23.29(+2.01%)
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.