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 (%)
Dec 30, 2011 885.36 894.67 883.18 889.29 0 +3.30(+0.37%)
Dec 29, 2011 873.32 889.13 870.19 886.00 0 +10.60(+1.21%)
Dec 28, 2011 889.16 892.36 871.22 875.40 0 -16.33(-1.83%)
Dec 27, 2011 894.76 902.61 888.46 891.72 0 -5.60(-0.62%)
Dec 23, 2011 897.32 897.32 897.32 0 +23.53(+2.69%)
Dec 21, 2011 873.85 879.75 860.96 873.79 0 -2.24(-0.26%)
Dec 20, 2011 864.38 881.53 861.78 876.03 0 +36.23(+4.31%)
Dec 19, 2011 865.51 869.19 837.19 839.79 0 -22.27(-2.58%)
Dec 16, 2011 864.66 875.63 855.70 862.06 0 +1.62(+0.19%)
Dec 15, 2011 873.10 877.32 857.30 860.44 0 +3.09(+0.36%)
Dec 14, 2011 861.10 872.92 848.94 857.35 0 -12.02(-1.38%)
Dec 13, 2011 892.87 903.41 861.13 869.38 0 -23.68(-2.65%)
Dec 12, 2011 902.14 907.48 880.90 893.05 0 -44.87(-4.78%)
Dec 09, 2011 924.78 946.96 922.94 937.92 0 +20.02(+2.18%)
Dec 08, 2011 944.41 948.21 913.72 917.90 0 -52.70(-5.43%)
Dec 07, 2011 949.27 975.33 938.83 970.60 0 +9.64(+1.00%)
Dec 06, 2011 960.40 971.79 949.46 960.96 0 +7.66(+0.80%)
Dec 05, 2011 966.89 977.11 944.37 953.30 0 +16.67(+1.78%)
Dec 02, 2011 944.21 955.89 931.68 936.63 0 +12.19(+1.32%)
Dec 01, 2011 922.36 935.94 915.45 924.44 0 -4.37(-0.47%)
Nov 30, 2011 910.48 936.46 902.57 928.81 0 +57.11(+6.55%)
Nov 29, 2011 878.47 886.53 866.89 871.70 0 +0.01(+0.00%)
Nov 28, 2011 870.37 882.89 861.96 871.69 0 +51.06(+6.22%)
Nov 25, 2011 821.78 839.25 816.67 820.63 0 +0.92(+0.11%)
Nov 23, 2011 819.71 819.71 819.71 0 -34.88(-4.08%)
Nov 22, 2011 860.53 869.75 848.54 854.60 0 -7.16(-0.83%)
Nov 21, 2011 865.61 871.23 848.18 861.75 0 -27.07(-3.05%)
Nov 18, 2011 896.87 901.14 881.77 888.83 0 -1.30(-0.15%)
Nov 17, 2011 917.61 923.22 884.18 890.12 0 -26.35(-2.87%)
Nov 16, 2011 924.01 939.08 912.89 916.47 0 -31.84(-3.36%)
Nov 15, 2011 943.88 957.25 933.99 948.31 0 -10.04(-1.05%)
Nov 14, 2011 966.64 971.77 947.24 958.36 0 -11.19(-1.15%)
Nov 11, 2011 965.71 979.19 960.90 969.54 0 +18.48(+1.94%)
Nov 10, 2011 960.49 966.92 937.53 951.06 0 +11.80(+1.26%)
Nov 09, 2011 960.35 965.65 933.03 939.27 0 -69.77(-6.91%)
Nov 08, 2011 1005 1014 982.82 1009 0 +16.15(+1.63%)
Nov 07, 2011 988.87 998.94 970.25 992.89 0 +5.55(+0.56%)
Nov 04, 2011 993.23 1001 966.77 987.34 0 -12.88(-1.29%)
Nov 03, 2011 989.70 1009 963.65 1000 0 +37.64(+3.91%)
Nov 02, 2011 948.78 970.54 938.80 962.58 0 +40.04(+4.34%)
Nov 01, 2011 925.25 945.82 911.65 922.54 0 -70.84(-7.13%)
Oct 31, 2011 1016 1025 991.44 993.38 0 -44.82(-4.32%)
Oct 28, 2011 1035 1052 1026 1038 0 -23.05(-2.17%)
Oct 27, 2011 1033 1074 1022 1061 0 +95.65(+9.91%)
Oct 26, 2011 959.45 974.35 933.03 965.60 0 +23.89(+2.54%)
Oct 25, 2011 968.01 970.26 938.26 941.71 0 -34.89(-3.57%)
Oct 24, 2011 947.53 981.08 944.58 976.60 0 +34.59(+3.67%)
Oct 21, 2011 931.11 946.05 924.38 942.01 0 +27.43(+3.00%)
Oct 20, 2011 910.91 922.37 887.74 914.58 0 -6.83(-0.74%)
Oct 19, 2011 943.65 953.57 918.95 921.41 0 -27.12(-2.86%)
Oct 18, 2011 916.12 955.67 897.20 948.52 0 +23.68(+2.56%)
Oct 17, 2011 956.61 957.61 920.71 924.84 0 -41.79(-4.32%)
Oct 14, 2011 966.31 978.18 949.33 966.63 0 +17.06(+1.80%)
Oct 13, 2011 962.26 968.27 930.89 949.57 0 -19.20(-1.98%)
Oct 12, 2011 953.99 982.42 949.43 968.76 0 +38.05(+4.09%)
Oct 11, 2011 915.27 940.77 909.89 930.71 0 +7.11(+0.77%)
Oct 10, 2011 899.56 925.16 899.09 923.60 0 +53.46(+6.14%)
Oct 07, 2011 905.06 909.88 867.86 870.14 0 -22.75(-2.55%)
Oct 06, 2011 884.27 893.95 873.27 892.89 0 +38.20(+4.47%)
Oct 05, 2011 824.83 859.08 816.37 854.69 0 +36.60(+4.47%)
Oct 04, 2011 785.85 820.67 771.71 818.09 0 +15.45(+1.92%)
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.