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 (%)
Nov 30, 2015 1329 1336 1321 1330 0 -1.45(-0.11%)
Nov 27, 2015 1333 1338 1325 1332 0 +2.18(+0.16%)
Nov 25, 2015 1330 1330 1330 1330 0 +10.27(+0.78%)
Nov 24, 2015 1305 1324 1303 1319 0 +0.71(+0.05%)
Nov 23, 2015 1319 1327 1317 1319 0 -13.40(-1.01%)
Nov 20, 2015 1339 1343 1329 1332 0 -3.33(-0.25%)
Nov 19, 2015 1336 1344 1328 1335 0 +3.11(+0.23%)
Nov 18, 2015 1321 1334 1316 1332 0 +15.48(+1.18%)
Nov 17, 2015 1325 1332 1312 1317 0 -2.03(-0.15%)
Nov 16, 2015 1296 1320 1294 1319 0 +14.62(+1.12%)
Nov 13, 2015 1301 1313 1292 1304 0 -8.28(-0.63%)
Nov 12, 2015 1323 1330 1310 1312 0 -29.45(-2.19%)
Nov 11, 2015 1344 1352 1336 1342 0 +7.96(+0.60%)
Nov 10, 2015 1331 1340 1322 1334 0 -9.95(-0.74%)
Nov 09, 2015 1358 1362 1336 1344 0 -15.33(-1.13%)
Nov 06, 2015 1345 1367 1341 1359 0 +25.28(+1.90%)
Nov 05, 2015 1334 1344 1323 1334 0 -7.76(-0.58%)
Nov 04, 2015 1357 1362 1336 1342 0 -6.45(-0.48%)
Nov 03, 2015 1338 1354 1333 1348 0 +0.72(+0.05%)
Nov 02, 2015 1340 1353 1334 1347 0 +15.61(+1.17%)
Oct 30, 2015 1341 1347 1327 1332 0 -11.17(-0.83%)
Oct 29, 2015 1344 1354 1335 1343 0 -13.74(-1.01%)
Oct 28, 2015 1336 1362 1326 1357 0 +25.63(+1.93%)
Oct 27, 2015 1338 1343 1325 1331 0 -20.34(-1.51%)
Oct 26, 2015 1356 1361 1344 1351 0 -6.19(-0.46%)
Oct 23, 2015 1352 1362 1343 1358 0 +20.39(+1.52%)
Oct 22, 2015 1329 1356 1326 1337 0 +22.16(+1.69%)
Oct 21, 2015 1327 1334 1314 1315 0 -10.48(-0.79%)
Oct 20, 2015 1322 1332 1318 1325 0 +1.35(+0.10%)
Oct 19, 2015 1322 1330 1316 1324 0 -3.49(-0.26%)
Oct 16, 2015 1323 1330 1315 1328 0 +11.96(+0.91%)
Oct 15, 2015 1303 1319 1295 1316 0 +27.76(+2.16%)
Oct 14, 2015 1294 1300 1282 1288 0 -5.95(-0.46%)
Oct 13, 2015 1293 1308 1289 1294 0 -17.75(-1.35%)
Oct 12, 2015 1312 1318 1306 1312 0 -3.94(-0.30%)
Oct 09, 2015 1318 1325 1307 1316 0 -7.77(-0.59%)
Oct 08, 2015 1305 1325 1301 1323 0 +7.61(+0.58%)
Oct 07, 2015 1313 1326 1303 1316 0 +19.40(+1.50%)
Oct 06, 2015 1292 1304 1286 1296 0 +2.05(+0.16%)
Oct 05, 2015 1281 1297 1278 1294 0 +32.87(+2.61%)
Oct 02, 2015 1239 1262 1227 1261 0 +12.90(+1.03%)
Oct 01, 2015 1252 1256 1233 1248 0 +3.78(+0.30%)
Sep 30, 2015 1244 1249 1230 1245 0 +22.95(+1.88%)
Sep 29, 2015 1220 1227 1208 1222 0 +7.57(+0.62%)
Sep 28, 2015 1229 1234 1210 1214 0 -34.65(-2.77%)
Sep 25, 2015 1252 1263 1241 1249 0 +17.64(+1.43%)
Sep 24, 2015 1218 1234 1210 1231 0 -0.20(-0.02%)
Sep 23, 2015 1240 1245 1225 1231 0 -3.29(-0.27%)
Sep 22, 2015 1235 1240 1222 1235 0 -28.63(-2.27%)
Sep 21, 2015 1264 1275 1252 1263 0 +12.29(+0.98%)
Sep 18, 2015 1262 1269 1244 1251 0 -43.31(-3.35%)
Sep 17, 2015 1306 1321 1286 1294 0 -13.59(-1.04%)
Sep 16, 2015 1299 1311 1295 1308 0 +13.34(+1.03%)
Sep 15, 2015 1280 1299 1275 1295 0 +24.33(+1.92%)
Sep 14, 2015 1273 1278 1264 1270 0 -11.68(-0.91%)
Sep 11, 2015 1271 1284 1266 1282 0 -6.50(-0.50%)
Sep 10, 2015 1279 1302 1272 1288 0 +12.75(+1.00%)
Sep 09, 2015 1306 1313 1273 1276 0 -3.31(-0.26%)
Sep 08, 2015 1278 1286 1265 1279 0 +42.99(+3.48%)
Sep 04, 2015 1236 1236 1236 1236 0 -34.04(-2.68%)
Sep 03, 2015 1270 1286 1264 1270 0 +6.73(+0.53%)
Sep 02, 2015 1266 1270 1246 1263 0 +18.48(+1.48%)
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.