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, 2014 1530 1537 1508 1513 0 -23.70(-1.54%)
Jul 23, 2014 1543 1545 1531 1537 0 +5.47(+0.36%)
Jul 22, 2014 1533 1538 1523 1531 0 +10.88(+0.72%)
Jul 21, 2014 1516 1524 1510 1520 0 -10.37(-0.68%)
Jul 18, 2014 1520 1535 1515 1531 0 +15.97(+1.05%)
Jul 17, 2014 1529 1539 1511 1515 0 -28.68(-1.86%)
Jul 16, 2014 1548 1553 1538 1543 0 +6.38(+0.42%)
Jul 15, 2014 1539 1545 1527 1537 0 -6.36(-0.41%)
Jul 14, 2014 1545 1553 1538 1543 0 +13.19(+0.86%)
Jul 11, 2014 1525 1536 1518 1530 0 +1.79(+0.12%)
Jul 10, 2014 1511 1532 1507 1528 0 -15.27(-0.99%)
Jul 09, 2014 1537 1548 1533 1544 0 +8.66(+0.56%)
Jul 08, 2014 1547 1549 1528 1535 0 -20.13(-1.29%)
Jul 07, 2014 1558 1562 1547 1555 0 -15.57(-0.99%)
Jul 03, 2014 1571 1571 1571 0 +24.14(+1.56%)
Jul 02, 2014 1543 1556 1539 1547 0 +0.98(+0.06%)
Jul 01, 2014 1539 1555 1537 1546 0 +15.73(+1.03%)
Jun 30, 2014 1525 1537 1521 1530 0 -2.52(-0.16%)
Jun 27, 2014 1527 1534 1520 1532 0 +2.99(+0.20%)
Jun 26, 2014 1526 1532 1510 1529 0 -1.75(-0.11%)
Jun 25, 2014 1522 1534 1517 1531 0 +5.22(+0.34%)
Jun 24, 2014 1533 1543 1524 1526 0 -16.75(-1.09%)
Jun 23, 2014 1542 1548 1534 1543 0 -12.21(-0.79%)
Jun 20, 2014 1554 1563 1547 1555 0 -0.22(-0.01%)
Jun 19, 2014 1559 1562 1547 1555 0 -5.35(-0.34%)
Jun 18, 2014 1547 1562 1539 1560 0 +9.98(+0.64%)
Jun 17, 2014 1528 1554 1526 1551 0 +17.65(+1.15%)
Jun 16, 2014 1532 1540 1525 1533 0 -0.59(-0.04%)
Jun 13, 2014 1533 1542 1526 1533 0 -0.45(-0.03%)
Jun 12, 2014 1545 1549 1528 1534 0 -13.98(-0.90%)
Jun 11, 2014 1549 1555 1542 1548 0 -10.66(-0.68%)
Jun 10, 2014 1557 1563 1548 1559 0 +0.06(+0.00%)
Jun 06, 2014 1555 1563 1548 1558 0 +10.85(+0.70%)
Jun 05, 2014 1548 1557 1535 1548 0 +13.44(+0.88%)
Jun 04, 2014 1520 1539 1517 1534 0 +13.85(+0.91%)
Jun 03, 2014 1504 1523 1499 1520 0 +11.72(+0.78%)
Jun 02, 2014 1503 1513 1495 1509 0 +12.38(+0.83%)
May 30, 2014 1495 1504 1488 1496 0 -0.78(-0.05%)
May 29, 2014 1498 1503 1485 1497 0 +0.77(+0.05%)
May 28, 2014 1499 1509 1489 1496 0 +0.89(+0.06%)
May 27, 2014 1490 1501 1485 1495 0 +14.32(+0.97%)
May 23, 2014 1481 1481 1481 0 +1.54(+0.10%)
May 22, 2014 1474 1483 1468 1480 0 +5.38(+0.36%)
May 21, 2014 1465 1479 1462 1474 0 +19.69(+1.35%)
May 20, 2014 1460 1467 1448 1454 0 -3.85(-0.26%)
May 19, 2014 1447 1460 1442 1458 0 +1.98(+0.14%)
May 16, 2014 1455 1462 1444 1456 0 -3.41(-0.23%)
May 15, 2014 1475 1476 1443 1460 0 -27.17(-1.83%)
May 14, 2014 1500 1505 1484 1487 0 -19.79(-1.31%)
May 13, 2014 1507 1513 1499 1507 0 -2.33(-0.15%)
May 12, 2014 1501 1512 1495 1509 0 +17.86(+1.20%)
May 09, 2014 1492 1498 1480 1491 0 -11.82(-0.79%)
May 08, 2014 1491 1516 1488 1503 0 +12.92(+0.87%)
May 07, 2014 1483 1497 1474 1490 0 +8.50(+0.57%)
May 06, 2014 1493 1501 1478 1482 0 -17.90(-1.19%)
May 05, 2014 1489 1503 1480 1499 0 -5.83(-0.39%)
May 02, 2014 1500 1516 1493 1505 0 +3.90(+0.26%)
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.