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 (%)
Apr 30, 2020 896.54 908.85 878.95 886.81 0 -31.99(-3.48%)
Apr 29, 2020 903.27 926.05 896.36 918.79 0 +48.12(+5.53%)
Apr 28, 2020 882.89 891.90 861.27 870.67 0 +24.15(+2.85%)
Apr 27, 2020 826.88 850.35 824.81 846.52 0 +28.81(+3.52%)
Apr 24, 2020 811.73 823.37 799.53 817.71 0 +10.98(+1.36%)
Apr 23, 2020 814.09 826.18 801.19 806.74 0 +1.08(+0.13%)
Apr 22, 2020 809.20 815.46 797.27 805.66 0 +15.81(+2.00%)
Apr 21, 2020 795.24 808.55 782.53 789.85 0 -29.70(-3.62%)
Apr 20, 2020 818.65 838.18 808.57 819.55 0 -18.63(-2.22%)
Apr 17, 2020 829.53 844.16 819.70 838.17 0 +46.19(+5.83%)
Apr 16, 2020 803.63 811.85 782.49 791.99 0 -15.12(-1.87%)
Apr 15, 2020 816.09 824.08 799.52 807.11 0 -48.84(-5.71%)
Apr 14, 2020 864.99 874.49 843.83 855.95 0 +2.17(+0.25%)
Apr 13, 2020 864.62 872.62 837.42 853.79 0 -17.30(-1.99%)
Apr 09, 2020 859.40 890.00 851.04 871.08 0 +29.85(+3.55%)
Apr 08, 2020 823.07 848.69 815.65 841.23 0 +18.15(+2.20%)
Apr 07, 2020 848.76 860.56 814.65 823.08 0 +18.83(+2.34%)
Apr 06, 2020 791.36 811.86 778.36 804.25 0 +62.67(+8.45%)
Apr 03, 2020 748.62 758.95 729.17 741.58 0 -16.43(-2.17%)
Apr 02, 2020 754.19 783.00 744.79 758.02 0 +1.40(+0.19%)
Apr 01, 2020 773.22 785.20 751.14 756.61 0 -50.58(-6.27%)
Mar 31, 2020 807.77 828.62 790.14 807.19 0 -10.04(-1.23%)
Mar 30, 2020 791.66 823.90 777.31 817.23 0 +10.49(+1.30%)
Mar 27, 2020 804.34 831.37 786.40 806.73 0 -43.86(-5.16%)
Mar 26, 2020 815.22 863.93 805.88 850.59 0 +37.12(+4.56%)
Mar 25, 2020 784.42 854.27 761.75 813.47 0 +57.06(+7.54%)
Mar 24, 2020 719.44 767.86 707.24 756.41 0 +103.94(+15.93%)
Mar 23, 2020 678.76 691.98 643.08 652.47 0 -9.80(-1.48%)
Mar 20, 2020 698.56 718.72 655.04 662.26 0 -6.07(-0.91%)
Mar 19, 2020 655.08 693.33 632.75 668.34 0 +0.77(+0.12%)
Mar 18, 2020 663.38 690.42 628.42 667.57 0 -59.72(-8.21%)
Mar 17, 2020 710.67 740.13 674.42 727.28 0 +22.82(+3.24%)
Mar 16, 2020 703.03 755.14 685.31 704.46 0 -144.61(-17.03%)
Mar 13, 2020 832.36 852.41 773.91 849.07 0 +70.40(+9.04%)
Mar 12, 2020 829.55 839.89 762.33 778.67 0 -133.83(-14.67%)
Mar 11, 2020 941.15 948.37 903.05 912.50 0 -60.25(-6.19%)
Mar 10, 2020 969.34 979.97 930.53 972.75 0 +46.51(+5.02%)
Mar 09, 2020 961.32 989.84 911.87 926.24 0 -120.58(-11.52%)
Mar 06, 2020 1044 1066 1031 1047 0 -33.23(-3.08%)
Mar 05, 2020 1093 1101 1070 1080 0 -47.01(-4.17%)
Mar 04, 2020 1117 1130 1100 1127 0 +25.76(+2.34%)
Mar 03, 2020 1134 1148 1093 1101 0 -33.27(-2.93%)
Mar 02, 2020 1110 1136 1095 1135 0 +23.57(+2.12%)
Feb 28, 2020 1096 1118 1079 1111 0 -17.85(-1.58%)
Feb 27, 2020 1150 1164 1125 1129 0 -47.71(-4.06%)
Feb 26, 2020 1193 1201 1173 1177 0 -7.57(-0.64%)
Feb 25, 2020 1220 1223 1177 1184 0 -37.68(-3.08%)
Feb 24, 2020 1222 1239 1209 1222 0 -52.66(-4.13%)
Feb 21, 2020 1285 1288 1269 1274 0 -17.48(-1.35%)
Feb 20, 2020 1287 1299 1281 1292 0 -1.99(-0.15%)
Feb 19, 2020 1298 1302 1288 1294 0 -1.56(-0.12%)
Feb 18, 2020 1298 1306 1288 1296 0 -9.02(-0.69%)
Feb 14, 2020 1308 1312 1297 1305 0 -1.95(-0.15%)
Feb 13, 2020 1308 1315 1299 1306 0 -13.93(-1.05%)
Feb 12, 2020 1323 1332 1315 1320 0 +9.25(+0.71%)
Feb 11, 2020 1307 1320 1304 1311 0 +15.09(+1.16%)
Feb 10, 2020 1289 1298 1286 1296 0 +2.54(+0.20%)
Feb 07, 2020 1293 1300 1285 1294 0 -3.92(-0.30%)
Feb 06, 2020 1304 1307 1291 1297 0 +6.12(+0.47%)
Feb 05, 2020 1288 1298 1280 1291 0 +24.71(+1.95%)
Feb 04, 2020 1270 1278 1265 1267 0 +22.17(+1.78%)
Feb 03, 2020 1246 1260 1243 1244 0 +1.41(+0.11%)
Jan 31, 2020 1257 1260 1237 1243 0 -33.91(-2.66%)
Jan 30, 2020 1255 1278 1250 1277 0 +5.84(+0.46%)
Jan 29, 2020 1277 1284 1267 1271 0 -1.89(-0.15%)
Jan 28, 2020 1268 1280 1255 1273 0 +17.89(+1.43%)
Jan 27, 2020 1253 1266 1247 1255 0 -40.24(-3.11%)
Jan 24, 2020 1314 1316 1288 1295 0 -14.94(-1.14%)
Jan 23, 2020 1305 1314 1292 1310 0 -9.63(-0.73%)
Jan 22, 2020 1321 1325 1313 1320 0 +4.28(+0.33%)
Jan 21, 2020 1328 1331 1314 1316 0 -25.38(-1.89%)
Jan 17, 2020 1338 1345 1332 1341 0 +3.11(+0.23%)
Jan 16, 2020 1335 1340 1327 1338 0 +9.52(+0.72%)
Jan 15, 2020 1333 1340 1325 1328 0 -16.83(-1.25%)
Jan 14, 2020 1349 1355 1343 1345 0 -14.81(-1.09%)
Jan 13, 2020 1356 1363 1350 1360 0 +4.74(+0.35%)
Jan 10, 2020 1359 1363 1351 1355 0 -2.49(-0.18%)
Jan 09, 2020 1356 1362 1351 1358 0 +9.39(+0.70%)
Jan 08, 2020 1340 1359 1337 1348 0 +7.63(+0.57%)
Jan 07, 2020 1339 1347 1333 1341 0 +6.13(+0.46%)
Jan 06, 2020 1322 1336 1320 1335 0 +3.09(+0.23%)
Jan 03, 2020 1331 1339 1326 1332 0 -22.84(-1.69%)
Jan 02, 2020 1344 1356 1340 1354 0 +22.37(+1.68%)
Dec 31, 2019 1327 1335 1323 1332 0 +8.47(+0.64%)
Dec 30, 2019 1331 1334 1322 1324 0 -0.78(-0.06%)
Dec 27, 2019 1330 1331 1322 1324 0 -1.55(-0.12%)
Dec 26, 2019 1319 1330 1317 1326 0 +7.77(+0.59%)
Dec 24, 2019 1323 1325 1315 1318 0 -4.35(-0.33%)
Dec 23, 2019 1327 1330 1316 1322 0 -4.29(-0.32%)
Dec 20, 2019 1328 1335 1321 1327 0 +4.52(+0.34%)
Dec 19, 2019 1328 1331 1317 1322 0 -8.17(-0.61%)
Dec 18, 2019 1330 1336 1326 1330 0 -0.76(-0.06%)
Dec 17, 2019 1324 1335 1320 1331 0 +7.27(+0.55%)
Dec 16, 2019 1328 1334 1321 1324 0 +11.77(+0.90%)
Dec 13, 2019 1320 1332 1307 1312 0 +1.85(+0.14%)
Dec 12, 2019 1288 1314 1286 1310 0 +28.51(+2.22%)
Dec 11, 2019 1280 1287 1276 1282 0 +6.98(+0.55%)
Dec 10, 2019 1274 1281 1271 1275 0 -0.56(-0.04%)
Dec 09, 2019 1273 1281 1269 1275 0 +0.68(+0.05%)
Dec 06, 2019 1277 1283 1271 1275 0 +13.13(+1.04%)
Dec 05, 2019 1266 1269 1257 1262 0 +3.20(+0.25%)
Dec 04, 2019 1259 1267 1253 1258 0 +8.82(+0.71%)
Dec 03, 2019 1255 1259 1237 1249 0 -23.20(-1.82%)
Dec 02, 2019 1282 1286 1271 1273 0 -8.69(-0.68%)
Nov 29, 2019 1283 1289 1278 1281 0 -10.33(-0.80%)
Nov 27, 2019 1291 1296 1287 1292 0 +5.63(+0.44%)
Nov 26, 2019 1286 1289 1277 1286 0 -3.30(-0.26%)
Nov 25, 2019 1282 1292 1280 1289 0 +8.35(+0.65%)
Nov 22, 2019 1279 1287 1274 1281 0 +5.18(+0.41%)
Nov 21, 2019 1276 1280 1267 1276 0 +0.69(+0.05%)
Nov 20, 2019 1277 1282 1268 1275 0 -14.19(-1.10%)
Nov 19, 2019 1296 1299 1285 1289 0 +2.73(+0.21%)
Nov 18, 2019 1287 1293 1278 1287 0 -3.73(-0.29%)
Nov 15, 2019 1292 1296 1286 1290 0 +3.09(+0.24%)
Nov 14, 2019 1283 1290 1280 1287 0 -0.41(-0.03%)
Nov 13, 2019 1286 1293 1280 1288 0 -12.81(-0.99%)
Nov 12, 2019 1299 1308 1294 1300 0 +1.73(+0.13%)
Nov 11, 2019 1291 1303 1288 1299 0 -6.76(-0.52%)
Nov 08, 2019 1305 1312 1292 1306 0 +0.03(+0.00%)
Nov 07, 2019 1305 1318 1300 1305 0 +11.79(+0.91%)
Nov 06, 2019 1289 1299 1281 1294 0 +6.56(+0.51%)
Nov 05, 2019 1282 1295 1277 1287 0 +7.48(+0.58%)
Nov 04, 2019 1279 1286 1273 1280 0 +13.21(+1.04%)
Nov 01, 2019 1258 1270 1255 1266 0 -3.48(-0.27%)
Oct 31, 2019 1272 1277 1255 1270 0 -6.75(-0.53%)
Oct 30, 2019 1275 1281 1262 1277 0 -4.38(-0.34%)
Oct 29, 2019 1279 1290 1275 1281 0 -4.43(-0.34%)
Oct 28, 2019 1279 1291 1278 1285 0 +10.47(+0.82%)
Oct 25, 2019 1267 1279 1265 1275 0 +4.14(+0.33%)
Oct 24, 2019 1285 1290 1264 1271 0 -9.60(-0.75%)
Oct 23, 2019 1274 1284 1270 1280 0 +7.44(+0.58%)
Oct 22, 2019 1272 1283 1265 1273 0 -1.61(-0.13%)
Oct 21, 2019 1277 1283 1270 1275 0 +25.49(+2.04%)
Oct 18, 2019 1244 1254 1240 1249 0 +7.24(+0.58%)
Oct 17, 2019 1249 1255 1238 1242 0 +6.30(+0.51%)
Oct 16, 2019 1236 1246 1232 1236 0 +0.63(+0.05%)
Oct 15, 2019 1222 1247 1219 1235 0 +15.62(+1.28%)
Oct 14, 2019 1216 1225 1211 1219 0 -5.88(-0.48%)
Oct 11, 2019 1221 1239 1216 1225 0 +35.51(+2.98%)
Oct 10, 2019 1180 1198 1177 1190 0 +22.96(+1.97%)
Oct 09, 2019 1165 1172 1159 1167 0 +10.16(+0.88%)
Oct 08, 2019 1164 1168 1154 1157 0 -21.40(-1.82%)
Oct 07, 2019 1182 1188 1177 1178 0 -6.49(-0.55%)
Oct 04, 2019 1168 1186 1165 1184 0 +13.86(+1.18%)
Oct 03, 2019 1164 1173 1151 1171 0 +5.42(+0.47%)
Oct 02, 2019 1181 1185 1161 1165 0 -28.43(-2.38%)
Oct 01, 2019 1222 1224 1192 1194 0 -22.00(-1.81%)
Sep 30, 2019 1218 1225 1212 1216 0 +3.69(+0.30%)
Sep 27, 2019 1218 1224 1206 1212 0 +3.05(+0.25%)
Sep 26, 2019 1212 1216 1204 1209 0 -3.23(-0.27%)
Sep 25, 2019 1204 1217 1201 1212 0 +1.15(+0.09%)
Sep 24, 2019 1220 1224 1206 1211 0 -13.59(-1.11%)
Sep 23, 2019 1214 1228 1210 1225 0 -2.59(-0.21%)
Sep 20, 2019 1234 1240 1224 1227 0 -1.34(-0.11%)
Sep 19, 2019 1229 1239 1224 1229 0 +1.59(+0.13%)
Sep 18, 2019 1221 1232 1215 1227 0 +0.05(+0.00%)
Sep 17, 2019 1217 1230 1212 1227 0 -2.97(-0.24%)
Sep 16, 2019 1230 1237 1222 1230 0 -18.25(-1.46%)
Sep 13, 2019 1248 1257 1242 1248 0 +15.37(+1.25%)
Sep 12, 2019 1218 1237 1210 1233 0 +6.35(+0.52%)
Sep 11, 2019 1221 1229 1210 1226 0 +10.39(+0.85%)
Sep 10, 2019 1207 1218 1201 1216 0 +23.18(+1.94%)
Sep 09, 2019 1184 1196 1177 1193 0 +22.10(+1.89%)
Sep 06, 2019 1171 1177 1165 1171 0 +3.95(+0.34%)
Sep 05, 2019 1157 1174 1155 1167 0 +28.05(+2.46%)
Sep 04, 2019 1139 1144 1132 1139 0 +22.96(+2.06%)
Sep 03, 2019 1118 1122 1108 1116 0 -14.40(-1.27%)
Aug 30, 2019 1136 1140 1126 1130 0 +3.90(+0.35%)
Aug 29, 2019 1127 1132 1122 1126 0 +10.19(+0.91%)
Aug 28, 2019 1107 1121 1106 1116 0 -3.14(-0.28%)
Aug 27, 2019 1136 1138 1116 1119 0 -9.94(-0.88%)
Aug 26, 2019 1132 1136 1122 1129 0 +8.48(+0.76%)
Aug 23, 2019 1141 1151 1118 1121 0 -25.66(-2.24%)
Aug 22, 2019 1146 1152 1138 1146 0 +2.47(+0.22%)
Aug 21, 2019 1149 1153 1139 1144 0 +7.79(+0.69%)
Aug 20, 2019 1144 1147 1134 1136 0 -10.80(-0.94%)
Aug 19, 2019 1156 1159 1144 1147 0 +4.95(+0.43%)
Aug 16, 2019 1134 1149 1131 1142 0 +17.81(+1.58%)
Aug 15, 2019 1128 1135 1120 1124 0 -0.86(-0.08%)
Aug 14, 2019 1137 1142 1123 1125 0 -41.38(-3.55%)
Aug 13, 2019 1147 1179 1142 1166 0 +17.13(+1.49%)
Aug 12, 2019 1156 1163 1145 1149 0 -19.44(-1.66%)
Aug 09, 2019 1172 1177 1161 1169 0 -17.37(-1.46%)
Aug 08, 2019 1181 1193 1175 1186 0 +15.11(+1.29%)
Aug 07, 2019 1159 1175 1146 1171 0 -10.73(-0.91%)
Aug 06, 2019 1177 1186 1164 1182 0 +13.09(+1.12%)
Aug 05, 2019 1180 1187 1160 1169 0 -44.11(-3.64%)
Aug 02, 2019 1223 1227 1203 1213 0 -25.78(-2.08%)
Aug 01, 2019 1271 1282 1231 1238 0 -40.09(-3.14%)
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.