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 (%)
Dec 31, 2014 1597 1597 1597 1597 0 -6.52(-0.41%)
Dec 30, 2014 1605 1615 1594 1604 0 -15.01(-0.93%)
Dec 29, 2014 1612 1628 1610 1619 0 -0.73(-0.05%)
Dec 26, 2014 1614 1632 1609 1620 0 +24.97(+1.57%)
Dec 24, 2014 1595 1595 1595 1595 0 -2.84(-0.18%)
Dec 23, 2014 1592 1607 1587 1597 0 +6.63(+0.42%)
Dec 22, 2014 1591 1597 1580 1591 0 +8.74(+0.55%)
Dec 19, 2014 1575 1593 1566 1582 0 -2.35(-0.15%)
Dec 18, 2014 1567 1588 1557 1584 0 +42.73(+2.77%)
Dec 17, 2014 1516 1550 1511 1542 0 +32.55(+2.16%)
Dec 16, 2014 1509 1540 1509 1509 0 -0.19(-0.01%)
Dec 15, 2014 1538 1544 1498 1509 0 -17.66(-1.16%)
Dec 12, 2014 1560 1566 1525 1527 0 -46.57(-2.96%)
Dec 11, 2014 1570 1593 1564 1573 0 +10.98(+0.70%)
Dec 10, 2014 1593 1595 1558 1563 0 -26.52(-1.67%)
Dec 09, 2014 1583 1594 1571 1589 0 -23.04(-1.43%)
Dec 08, 2014 1622 1630 1606 1612 0 -13.44(-0.83%)
Dec 05, 2014 1615 1633 1610 1626 0 +14.90(+0.93%)
Dec 04, 2014 1607 1622 1594 1611 0 +9.57(+0.60%)
Dec 03, 2014 1593 1605 1587 1601 0 +2.59(+0.16%)
Dec 02, 2014 1594 1605 1588 1598 0 +24.82(+1.58%)
Dec 01, 2014 1577 1587 1564 1574 0 -28.91(-1.80%)
Nov 28, 2014 1606 1614 1595 1603 0 -2.59(-0.16%)
Nov 26, 2014 1605 1605 1605 1605 0 +31.57(+2.01%)
Nov 25, 2014 1578 1586 1567 1574 0 +0.31(+0.02%)
Nov 24, 2014 1568 1578 1563 1573 0 +26.92(+1.74%)
Nov 21, 2014 1549 1556 1539 1546 0 +21.49(+1.41%)
Nov 20, 2014 1517 1529 1513 1525 0 -6.30(-0.41%)
Nov 19, 2014 1533 1537 1522 1531 0 +3.04(+0.20%)
Nov 18, 2014 1526 1535 1522 1528 0 +9.62(+0.63%)
Nov 17, 2014 1514 1524 1508 1518 0 -2.38(-0.16%)
Nov 14, 2014 1512 1528 1509 1521 0 +4.49(+0.30%)
Nov 13, 2014 1516 1527 1505 1516 0 +0.10(+0.01%)
Nov 12, 2014 1510 1521 1506 1516 0 -9.28(-0.61%)
Nov 11, 2014 1526 1533 1516 1526 0 +4.72(+0.31%)
Nov 10, 2014 1515 1525 1509 1521 0 +7.94(+0.52%)
Nov 07, 2014 1507 1516 1496 1513 0 +1.83(+0.12%)
Nov 06, 2014 1526 1532 1501 1511 0 -24.68(-1.61%)
Nov 05, 2014 1536 1542 1525 1536 0 +11.72(+0.77%)
Nov 04, 2014 1519 1529 1511 1524 0 +0.00(+0.00%)
Nov 03, 2014 1527 1533 1514 1524 0 -13.32(-0.87%)
Oct 31, 2014 1532 1544 1525 1537 0 +26.95(+1.78%)
Oct 30, 2014 1495 1518 1489 1510 0 -0.50(-0.03%)
Oct 28, 2014 1499 1517 1494 1511 0 +33.86(+2.29%)
Oct 27, 2014 1464 1486 1477 1477 0 -3.67(-0.25%)
Oct 24, 2014 1472 1485 1467 1481 0 +10.38(+0.71%)
Oct 23, 2014 1471 1483 1464 1470 0 +0.85(+0.06%)
Oct 21, 2014 1455 1474 1450 1469 0 +30.93(+2.15%)
Oct 20, 2014 1430 1441 1423 1439 0 +5.27(+0.37%)
Oct 17, 2014 1434 1441 1420 1433 0 +36.47(+2.61%)
Oct 16, 2014 1373 1413 1367 1397 0 -10.23(-0.73%)
Oct 15, 2014 1418 1420 1372 1407 0 -32.72(-2.27%)
Oct 14, 2014 1444 1457 1435 1440 0 -2.60(-0.18%)
Oct 13, 2014 1445 1450 1441 1442 0 -5.51(-0.38%)
Oct 10, 2014 1467 1473 1447 1448 0 -20.72(-1.41%)
Oct 09, 2014 1501 1504 1463 1469 0 -44.94(-2.97%)
Oct 08, 2014 1490 1516 1479 1514 0 +31.36(+2.12%)
Oct 07, 2014 1503 1506 1481 1482 0 -28.65(-1.90%)
Oct 06, 2014 1515 1521 1502 1511 0 +7.46(+0.50%)
Oct 03, 2014 1501 1512 1495 1503 0 +12.76(+0.86%)
Oct 02, 2014 1493 1502 1470 1491 0 -4.59(-0.31%)
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.