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, 2019 1205 1213 1196 1203 0 -19.39(-1.59%)
May 30, 2019 1227 1234 1217 1222 0 -2.50(-0.20%)
May 29, 2019 1215 1227 1209 1224 0 +4.51(+0.37%)
May 28, 2019 1234 1239 1219 1220 0 -12.83(-1.04%)
May 24, 2019 1230 1238 1223 1233 0 +11.01(+0.90%)
May 23, 2019 1224 1230 1212 1222 0 -24.70(-1.98%)
May 22, 2019 1246 1252 1240 1246 0 -10.24(-0.81%)
May 21, 2019 1249 1267 1245 1257 0 +16.32(+1.32%)
May 20, 2019 1236 1248 1232 1240 0 -6.85(-0.55%)
May 17, 2019 1246 1259 1242 1247 0 -14.45(-1.15%)
May 16, 2019 1258 1272 1255 1262 0 +11.87(+0.95%)
May 15, 2019 1240 1256 1234 1250 0 -2.12(-0.17%)
May 14, 2019 1240 1262 1239 1252 0 +18.81(+1.53%)
May 13, 2019 1244 1250 1228 1233 0 -44.16(-3.46%)
May 10, 2019 1269 1283 1255 1277 0 +6.57(+0.52%)
May 09, 2019 1261 1278 1252 1271 0 -14.04(-1.09%)
May 08, 2019 1280 1296 1275 1285 0 -5.11(-0.40%)
May 07, 2019 1300 1307 1283 1290 0 -31.63(-2.39%)
May 06, 2019 1303 1326 1299 1321 0 -22.76(-1.69%)
May 03, 2019 1340 1349 1332 1344 0 +10.89(+0.82%)
May 02, 2019 1327 1345 1319 1333 0 +8.33(+0.63%)
May 01, 2019 1344 1352 1322 1325 0 -18.59(-1.38%)
Apr 30, 2019 1342 1348 1329 1344 0 +3.35(+0.25%)
Apr 29, 2019 1332 1345 1330 1340 0 +10.33(+0.78%)
Apr 26, 2019 1325 1333 1318 1330 0 +8.26(+0.62%)
Apr 25, 2019 1317 1327 1309 1322 0 -8.66(-0.65%)
Apr 24, 2019 1338 1340 1326 1330 0 -15.36(-1.14%)
Apr 23, 2019 1340 1351 1337 1346 0 +2.02(+0.15%)
Apr 22, 2019 1346 1351 1338 1344 0 -9.83(-0.73%)
Apr 18, 2019 1353 1363 1346 1353 0 +4.10(+0.30%)
Apr 17, 2019 1354 1359 1343 1349 0 +5.93(+0.44%)
Apr 16, 2019 1336 1349 1330 1343 0 +23.46(+1.78%)
Apr 15, 2019 1326 1331 1316 1320 0 -1.76(-0.13%)
Apr 12, 2019 1323 1331 1316 1322 0 +18.92(+1.45%)
Apr 11, 2019 1301 1311 1296 1303 0 +3.78(+0.29%)
Apr 10, 2019 1292 1302 1287 1299 0 +5.06(+0.39%)
Apr 09, 2019 1302 1304 1290 1294 0 -12.42(-0.95%)
Apr 08, 2019 1303 1309 1299 1306 0 +0.96(+0.07%)
Apr 05, 2019 1301 1311 1297 1305 0 +7.38(+0.57%)
Apr 04, 2019 1293 1303 1289 1298 0 +6.04(+0.47%)
Apr 03, 2019 1294 1302 1288 1292 0 +15.37(+1.20%)
Apr 02, 2019 1279 1284 1270 1277 0 +2.00(+0.16%)
Apr 01, 2019 1256 1278 1254 1275 0 +33.22(+2.68%)
Mar 29, 2019 1247 1250 1235 1241 0 +10.17(+0.83%)
Mar 28, 2019 1232 1239 1222 1231 0 -7.70(-0.62%)
Mar 27, 2019 1236 1247 1230 1239 0 +7.16(+0.58%)
Mar 26, 2019 1229 1236 1224 1232 0 +6.80(+0.56%)
Mar 25, 2019 1226 1235 1219 1225 0 -4.08(-0.33%)
Mar 22, 2019 1249 1253 1225 1229 0 -41.55(-3.27%)
Mar 21, 2019 1265 1276 1259 1271 0 -0.82(-0.06%)
Mar 20, 2019 1289 1295 1268 1271 0 -22.99(-1.78%)
Mar 19, 2019 1306 1313 1291 1294 0 -4.38(-0.34%)
Mar 18, 2019 1292 1303 1288 1299 0 +11.81(+0.92%)
Mar 15, 2019 1279 1292 1277 1287 0 +18.15(+1.43%)
Mar 14, 2019 1272 1277 1264 1269 0 -1.13(-0.09%)
Mar 13, 2019 1266 1275 1262 1270 0 +12.03(+0.96%)
Mar 12, 2019 1257 1265 1252 1258 0 +2.84(+0.23%)
Mar 11, 2019 1247 1258 1244 1255 0 +19.57(+1.58%)
Mar 08, 2019 1229 1238 1223 1236 0 -12.85(-1.03%)
Mar 07, 2019 1262 1264 1240 1248 0 -31.98(-2.50%)
Mar 06, 2019 1290 1296 1278 1280 0 -15.32(-1.18%)
Mar 05, 2019 1297 1301 1283 1296 0 -5.70(-0.44%)
Mar 04, 2019 1307 1314 1292 1301 0 -4.23(-0.32%)
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.