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, 2009 1317 1337 1308 1331 0 +35.78(+2.76%)
Nov 27, 2009 1274 1317 1276 1296 0 -29.53(-2.23%)
Nov 25, 2009 1325 1325 1325 0 +14.48(+1.10%)
Nov 24, 2009 1312 1329 1295 1311 0 -18.34(-1.38%)
Nov 23, 2009 1323 1346 1319 1329 0 +28.64(+2.20%)
Nov 20, 2009 1287 1308 1287 1300 0 -13.34(-1.02%)
Nov 19, 2009 1313 1330 1293 1314 0 -33.07(-2.46%)
Nov 18, 2009 1349 1360 1331 1347 0 -0.03(-0.00%)
Nov 17, 2009 1329 1353 1326 1347 0 +6.17(+0.46%)
Nov 16, 2009 1325 1355 1325 1341 0 +20.13(+1.52%)
Nov 13, 2009 1306 1332 1304 1321 0 -16.17(-1.21%)
Nov 12, 2009 1349 1363 1331 1337 0 -34.73(-2.53%)
Nov 11, 2009 1367 1387 1361 1371 0 +12.31(+0.91%)
Nov 10, 2009 1346 1368 1345 1359 0 -7.89(-0.58%)
Nov 09, 2009 1334 1371 1335 1367 0 +55.17(+4.21%)
Nov 06, 2009 1288 1321 1288 1312 0 +14.96(+1.15%)
Nov 05, 2009 1292 1319 1281 1297 0 +0.38(+0.03%)
Nov 04, 2009 1311 1331 1292 1297 0 +11.83(+0.92%)
Nov 03, 2009 1246 1290 1246 1285 0 +0.67(+0.05%)
Nov 02, 2009 1280 1311 1258 1284 0 +18.10(+1.43%)
Oct 30, 2009 1302 1314 1257 1266 0 -66.44(-4.99%)
Oct 29, 2009 1295 1337 1296 1332 0 +66.55(+5.26%)
Oct 28, 2009 1293 1307 1260 1266 0 -57.89(-4.37%)
Oct 27, 2009 1347 1365 1317 1324 0 -18.78(-1.40%)
Oct 26, 2009 1377 1403 1336 1342 0 -53.01(-3.80%)
Oct 23, 2009 1397 1408 1390 1396 0 -4.28(-0.31%)
Oct 22, 2009 1369 1404 1363 1400 0 +14.64(+1.06%)
Oct 21, 2009 1390 1426 1383 1385 0 -20.40(-1.45%)
Oct 20, 2009 1392 1411 1398 1406 0 -19.93(-1.40%)
Oct 19, 2009 1404 1436 1404 1425 0 +24.44(+1.74%)
Oct 16, 2009 1397 1415 1387 1401 0 -30.28(-2.12%)
Oct 15, 2009 1413 1438 1412 1431 0 -3.07(-0.21%)
Oct 14, 2009 1415 1438 1411 1434 0 +47.89(+3.45%)
Oct 13, 2009 1387 1400 1373 1386 0 -11.90(-0.85%)
Oct 12, 2009 1403 1414 1390 1398 0 -2.33(-0.17%)
Oct 09, 2009 1397 1408 1389 1401 0 +3.36(+0.24%)
Oct 08, 2009 1391 1413 1387 1397 0 +25.58(+1.86%)
Oct 07, 2009 1358 1381 1356 1372 0 +12.66(+0.93%)
Oct 06, 2009 1340 1381 1339 1359 0 +37.76(+2.86%)
Oct 05, 2009 1286 1328 1285 1321 0 +36.14(+2.81%)
Oct 02, 2009 1266 1306 1264 1285 0 -13.37(-1.03%)
Oct 01, 2009 1354 1356 1296 1299 0 -59.07(-4.35%)
Sep 30, 2009 1360 1377 1334 1358 0 +8.41(+0.62%)
Sep 29, 2009 1343 1365 1337 1349 0 +4.79(+0.36%)
Sep 28, 2009 1306 1354 1311 1344 0 +29.77(+2.26%)
Sep 25, 2009 1317 1337 1304 1315 0 -2.94(-0.22%)
Sep 24, 2009 1347 1359 1304 1318 0 -34.02(-2.52%)
Sep 23, 2009 1367 1390 1350 1352 0 -24.99(-1.82%)
Sep 22, 2009 1365 1385 1361 1377 0 +26.46(+1.96%)
Sep 21, 2009 1344 1360 1335 1350 0 -24.47(-1.78%)
Sep 18, 2009 1379 1393 1361 1375 0 +5.19(+0.38%)
Sep 17, 2009 1358 1395 1358 1369 0 +21.18(+1.57%)
Sep 16, 2009 1338 1379 1336 1348 0 +22.14(+1.67%)
Sep 15, 2009 1316 1336 1307 1326 0 -4.88(-0.37%)
Sep 14, 2009 1292 1334 1293 1331 0 +10.53(+0.80%)
Sep 11, 2009 1323 1336 1308 1320 0 -1.15(-0.09%)
Sep 10, 2009 1301 1326 1289 1322 0 +17.01(+1.30%)
Sep 09, 2009 1292 1317 1288 1305 0 +7.40(+0.57%)
Sep 08, 2009 1298 1311 1285 1297 0 +29.86(+2.36%)
Sep 04, 2009 1267 1267 1267 0 +29.78(+2.41%)
Sep 03, 2009 1233 1247 1217 1238 0 +30.55(+2.53%)
Sep 02, 2009 1205 1226 1195 1207 0 -0.38(-0.03%)
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.