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 (%)
Oct 31, 2016 1155 1161 1148 1153 0 -1.51(-0.13%)
Oct 28, 2016 1163 1170 1147 1154 0 -12.09(-1.04%)
Oct 27, 2016 1166 1175 1158 1166 0 +7.47(+0.64%)
Oct 26, 2016 1147 1167 1146 1159 0 +4.46(+0.39%)
Oct 25, 2016 1160 1165 1151 1154 0 -7.21(-0.62%)
Oct 24, 2016 1166 1170 1157 1162 0 +7.99(+0.69%)
Oct 21, 2016 1146 1156 1142 1154 0 -7.51(-0.65%)
Oct 20, 2016 1158 1167 1151 1161 0 -0.14(-0.01%)
Oct 19, 2016 1158 1167 1154 1161 0 +1.22(+0.11%)
Oct 18, 2016 1163 1168 1155 1160 0 +12.51(+1.09%)
Oct 17, 2016 1152 1157 1144 1148 0 -4.26(-0.37%)
Oct 14, 2016 1161 1167 1148 1152 0 +6.13(+0.54%)
Oct 13, 2016 1140 1151 1128 1146 0 -21.32(-1.83%)
Oct 12, 2016 1166 1175 1161 1167 0 +6.52(+0.56%)
Oct 11, 2016 1172 1176 1155 1160 0 -12.44(-1.06%)
Oct 10, 2016 1171 1179 1166 1173 0 +5.78(+0.50%)
Oct 07, 2016 1167 1168 1161 1167 0 -3.61(-0.31%)
Oct 06, 2016 1176 1183 1163 1171 0 +11.30(+0.97%)
Oct 05, 2016 1146 1164 1142 1159 0 +30.00(+2.66%)
Oct 04, 2016 1128 1139 1121 1129 0 +17.26(+1.55%)
Sep 26, 2016 1120 1124 1109 1112 0 -25.30(-2.22%)
Sep 23, 2016 1142 1149 1134 1137 0 -10.33(-0.90%)
Sep 22, 2016 1157 1162 1144 1148 0 +6.11(+0.54%)
Sep 21, 2016 1133 1144 1126 1142 0 +26.13(+2.34%)
Sep 20, 2016 1123 1126 1111 1116 0 -0.59(-0.05%)
Sep 19, 2016 1119 1128 1111 1116 0 +9.67(+0.87%)
Sep 16, 2016 1112 1115 1100 1106 0 -21.21(-1.88%)
Sep 15, 2016 1110 1132 1107 1128 0 +22.17(+2.01%)
Sep 14, 2016 1105 1115 1099 1106 0 -2.81(-0.25%)
Sep 13, 2016 1115 1122 1099 1108 0 -28.41(-2.50%)
Sep 12, 2016 1117 1140 1110 1137 0 -0.64(-0.06%)
Sep 09, 2016 1140 1154 1132 1137 0 -0.68(-0.06%)
Sep 08, 2016 1131 1144 1127 1138 0 +8.34(+0.74%)
Sep 07, 2016 1132 1137 1124 1130 0 +0.54(+0.05%)
Sep 06, 2016 1134 1136 1120 1129 0 -2.01(-0.18%)
Sep 02, 2016 1131 1131 1131 1131 0 +13.64(+1.22%)
Sep 01, 2016 1123 1128 1105 1118 0 +3.43(+0.31%)
Aug 31, 2016 1120 1126 1104 1114 0 +4.56(+0.41%)
Aug 30, 2016 1100 1112 1098 1110 0 +13.10(+1.19%)
Aug 29, 2016 1087 1101 1085 1096 0 +8.04(+0.74%)
Aug 26, 2016 1092 1106 1080 1088 0 +0.20(+0.02%)
Aug 25, 2016 1082 1091 1078 1088 0 +5.02(+0.46%)
Aug 24, 2016 1086 1091 1079 1083 0 -1.43(-0.13%)
Aug 23, 2016 1085 1093 1082 1085 0 +11.19(+1.04%)
Aug 22, 2016 1072 1078 1066 1073 0 -2.77(-0.26%)
Aug 19, 2016 1067 1079 1062 1076 0 -8.31(-0.77%)
Aug 18, 2016 1083 1089 1078 1084 0 -0.40(-0.04%)
Aug 17, 2016 1079 1089 1073 1085 0 -0.79(-0.07%)
Aug 16, 2016 1083 1091 1079 1086 0 -2.16(-0.20%)
Aug 15, 2016 1084 1092 1081 1088 0 +12.26(+1.14%)
Aug 12, 2016 1076 1081 1070 1076 0 -5.98(-0.55%)
Aug 11, 2016 1080 1088 1074 1082 0 +1.77(+0.16%)
Aug 10, 2016 1093 1095 1078 1080 0 -2.93(-0.27%)
Aug 09, 2016 1080 1089 1076 1083 0 +3.91(+0.36%)
Aug 08, 2016 1078 1084 1071 1079 0 +13.23(+1.24%)
Aug 05, 2016 1051 1069 1049 1066 0 +24.53(+2.36%)
Aug 04, 2016 1055 1058 1034 1041 0 -24.65(-2.31%)
Aug 03, 2016 1050 1069 1047 1066 0 +23.91(+2.30%)
Aug 02, 2016 1051 1055 1034 1042 0 -11.54(-1.10%)
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.