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, 2019 1291 1296 1268 1279 0 -12.88(-1.00%)
Jul 30, 2019 1290 1297 1280 1291 0 -10.72(-0.82%)
Jul 29, 2019 1309 1314 1298 1302 0 -11.16(-0.85%)
Jul 26, 2019 1308 1316 1301 1313 0 +4.34(+0.33%)
Jul 25, 2019 1316 1320 1303 1309 0 -7.65(-0.58%)
Jul 24, 2019 1309 1319 1305 1317 0 +1.74(+0.13%)
Jul 23, 2019 1311 1319 1308 1315 0 +8.65(+0.66%)
Jul 22, 2019 1307 1311 1300 1306 0 -2.45(-0.19%)
Jul 19, 2019 1312 1321 1305 1309 0 -7.68(-0.58%)
Jul 18, 2019 1308 1319 1305 1316 0 +6.56(+0.50%)
Jul 17, 2019 1318 1320 1307 1310 0 -9.87(-0.75%)
Jul 16, 2019 1321 1327 1315 1320 0 +1.57(+0.12%)
Jul 15, 2019 1323 1325 1312 1318 0 -1.39(-0.11%)
Jul 12, 2019 1316 1323 1310 1319 0 +10.62(+0.81%)
Jul 11, 2019 1308 1314 1300 1309 0 +4.61(+0.35%)
Jul 10, 2019 1315 1320 1301 1304 0 -7.35(-0.56%)
Jul 09, 2019 1303 1314 1301 1312 0 -0.52(-0.04%)
Jul 08, 2019 1310 1318 1305 1312 0 -8.95(-0.68%)
Jul 05, 2019 1321 1326 1312 1321 0 +2.44(+0.19%)
Jul 03, 2019 1313 1323 1310 1319 0 +10.83(+0.83%)
Jul 02, 2019 1311 1316 1302 1308 0 +0.17(+0.01%)
Jul 01, 2019 1311 1318 1299 1308 0 +14.90(+1.15%)
Jun 28, 2019 1290 1298 1286 1293 0 +8.20(+0.64%)
Jun 27, 2019 1279 1289 1276 1285 0 +10.67(+0.84%)
Jun 26, 2019 1275 1281 1267 1274 0 +6.00(+0.47%)
Jun 25, 2019 1273 1278 1263 1268 0 -9.67(-0.76%)
Jun 24, 2019 1279 1287 1274 1278 0 +1.49(+0.12%)
Jun 21, 2019 1281 1288 1273 1276 0 -8.16(-0.64%)
Jun 20, 2019 1284 1288 1269 1284 0 +19.99(+1.58%)
Jun 19, 2019 1271 1278 1260 1264 0 +4.73(+0.38%)
Jun 18, 2019 1244 1268 1242 1259 0 +22.49(+1.82%)
Jun 17, 2019 1244 1250 1234 1237 0 -0.80(-0.06%)
Jun 14, 2019 1237 1243 1229 1238 0 -5.61(-0.45%)
Jun 13, 2019 1244 1249 1238 1243 0 +0.81(+0.07%)
Jun 12, 2019 1252 1255 1240 1243 0 -14.71(-1.17%)
Jun 11, 2019 1267 1270 1255 1257 0 +6.63(+0.53%)
Jun 10, 2019 1255 1264 1247 1251 0 +6.23(+0.50%)
Jun 07, 2019 1242 1255 1239 1244 0 +5.48(+0.44%)
Jun 06, 2019 1237 1245 1229 1239 0 +3.54(+0.29%)
Jun 05, 2019 1240 1244 1226 1235 0 -5.39(-0.43%)
Jun 04, 2019 1227 1243 1222 1241 0 +30.16(+2.49%)
Jun 03, 2019 1199 1214 1194 1211 0 +8.11(+0.67%)
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%)
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.