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, 2014 1487 1504 1481 1501 0 +7.71(+0.52%)
Apr 29, 2014 1484 1499 1481 1493 0 +18.06(+1.22%)
Apr 28, 2014 1484 1490 1459 1475 0 -10.67(-0.72%)
Apr 25, 2014 1490 1499 1476 1486 0 -19.52(-1.30%)
Apr 24, 2014 1506 1512 1487 1506 0 -0.09(-0.01%)
Apr 23, 2014 1505 1512 1496 1506 0 -5.27(-0.35%)
Apr 22, 2014 1504 1517 1496 1511 0 +15.84(+1.06%)
Apr 21, 2014 1495 1502 1488 1495 0 -4.48(-0.30%)
Apr 17, 2014 1500 1500 1500 0 +16.54(+1.12%)
Apr 16, 2014 1474 1486 1465 1483 0 +23.26(+1.59%)
Apr 15, 2014 1462 1471 1436 1460 0 -8.81(-0.60%)
Apr 14, 2014 1474 1481 1454 1469 0 +3.35(+0.23%)
Apr 11, 2014 1470 1483 1457 1465 0 -27.67(-1.85%)
Apr 10, 2014 1530 1536 1489 1493 0 -38.86(-2.54%)
Apr 09, 2014 1520 1535 1508 1532 0 +16.51(+1.09%)
Apr 08, 2014 1507 1522 1498 1515 0 +0.60(+0.04%)
Apr 07, 2014 1538 1539 1509 1515 0 -26.22(-1.70%)
Apr 04, 2014 1566 1574 1538 1541 0 -12.89(-0.83%)
Apr 03, 2014 1554 1560 1542 1554 0 -4.14(-0.27%)
Apr 02, 2014 1551 1562 1546 1558 0 +10.83(+0.70%)
Apr 01, 2014 1547 1555 1536 1547 0 +21.67(+1.42%)
Mar 31, 2014 1528 1535 1518 1525 0 +13.63(+0.90%)
Mar 28, 2014 1510 1528 1500 1512 0 -4.08(-0.27%)
Mar 27, 2014 1524 1531 1507 1516 0 -2.97(-0.20%)
Mar 26, 2014 1535 1544 1514 1519 0 -5.22(-0.34%)
Mar 25, 2014 1526 1536 1511 1524 0 +7.25(+0.48%)
Mar 24, 2014 1524 1533 1502 1517 0 +4.28(+0.28%)
Mar 21, 2014 1528 1540 1509 1513 0 -12.01(-0.79%)
Mar 20, 2014 1504 1531 1500 1525 0 +25.42(+1.70%)
Mar 19, 2014 1511 1522 1486 1499 0 -11.84(-0.78%)
Mar 18, 2014 1502 1521 1499 1511 0 +14.59(+0.98%)
Mar 17, 2014 1496 1509 1489 1496 0 +18.36(+1.24%)
Mar 14, 2014 1481 1493 1469 1478 0 -11.74(-0.79%)
Mar 13, 2014 1523 1527 1483 1490 0 -37.07(-2.43%)
Mar 12, 2014 1519 1531 1509 1527 0 +0.40(+0.03%)
Mar 11, 2014 1538 1544 1522 1526 0 -7.57(-0.49%)
Mar 10, 2014 1533 1542 1521 1534 0 -10.54(-0.68%)
Mar 07, 2014 1552 1560 1534 1545 0 -3.89(-0.25%)
Mar 06, 2014 1544 1556 1540 1548 0 +11.66(+0.76%)
Mar 05, 2014 1528 1542 1523 1537 0 +1.75(+0.11%)
Mar 04, 2014 1528 1540 1521 1535 0 +37.02(+2.47%)
Mar 03, 2014 1495 1507 1483 1498 0 -30.45(-1.99%)
Feb 28, 2014 1530 1546 1519 1528 0 -0.39(-0.03%)
Feb 27, 2014 1515 1531 1507 1529 0 +10.10(+0.67%)
Feb 26, 2014 1523 1532 1510 1519 0 -5.91(-0.39%)
Feb 25, 2014 1535 1540 1520 1525 0 -13.92(-0.90%)
Feb 24, 2014 1534 1548 1526 1539 0 +4.23(+0.28%)
Feb 21, 2014 1536 1545 1529 1534 0 -2.97(-0.19%)
Feb 20, 2014 1531 1542 1521 1537 0 +1.66(+0.11%)
Feb 19, 2014 1543 1560 1531 1536 0 -14.25(-0.92%)
Feb 18, 2014 1547 1558 1539 1550 0 +19.78(+1.29%)
Feb 14, 2014 1530 1530 1530 0 +10.23(+0.67%)
Feb 13, 2014 1501 1522 1489 1520 0 +8.69(+0.58%)
Feb 12, 2014 1513 1526 1501 1511 0 +8.10(+0.54%)
Feb 11, 2014 1480 1507 1477 1503 0 +41.76(+2.86%)
Feb 10, 2014 1468 1470 1452 1461 0 -12.90(-0.88%)
Feb 07, 2014 1465 1478 1453 1474 0 +17.20(+1.18%)
Feb 06, 2014 1436 1461 1427 1457 0 +25.85(+1.81%)
Feb 05, 2014 1425 1437 1414 1431 0 +1.17(+0.08%)
Feb 04, 2014 1423 1440 1417 1430 0 +27.84(+1.99%)
Feb 03, 2014 1448 1451 1399 1402 0 -54.16(-3.72%)
Jan 31, 2014 1446 1469 1440 1456 0 -20.56(-1.39%)
Jan 30, 2014 1471 1482 1462 1477 0 +19.51(+1.34%)
Jan 29, 2014 1464 1476 1450 1457 0 -31.25(-2.10%)
Jan 28, 2014 1476 1494 1474 1489 0 +30.15(+2.07%)
Jan 27, 2014 1476 1482 1448 1458 0 -14.61(-0.99%)
Jan 24, 2014 1511 1515 1472 1473 0 -61.74(-4.02%)
Jan 23, 2014 1554 1556 1526 1535 0 -27.13(-1.74%)
Jan 22, 2014 1561 1570 1552 1562 0 +2.40(+0.15%)
Jan 21, 2014 1568 1573 1550 1560 0 -4.72(-0.30%)
Jan 17, 2014 1564 1564 1564 0 -9.88(-0.63%)
Jan 16, 2014 1580 1584 1565 1574 0 -15.40(-0.97%)
Jan 15, 2014 1574 1592 1572 1590 0 +15.68(+1.00%)
Jan 14, 2014 1563 1578 1553 1574 0 +26.03(+1.68%)
Jan 13, 2014 1567 1576 1545 1548 0 -29.26(-1.86%)
Jan 10, 2014 1575 1585 1561 1577 0 +2.96(+0.19%)
Jan 09, 2014 1572 1583 1558 1574 0 -0.98(-0.06%)
Jan 08, 2014 1567 1580 1560 1575 0 +17.14(+1.10%)
Jan 07, 2014 1555 1569 1546 1558 0 +8.77(+0.57%)
Jan 06, 2014 1553 1560 1543 1549 0 -6.92(-0.44%)
Jan 03, 2014 1557 1565 1549 1556 0 -3.87(-0.25%)
Jan 02, 2014 1574 1576 1553 1560 0 -33.68(-2.11%)
Dec 31, 2013 1594 1594 1594 0 +11.10(+0.70%)
Dec 30, 2013 1583 1589 1574 1583 0 -4.21(-0.27%)
Dec 27, 2013 1584 1593 1578 1587 0 +9.06(+0.57%)
Dec 26, 2013 1575 1585 1566 1578 0 +7.17(+0.46%)
Dec 24, 2013 1571 1571 1571 0 +10.91(+0.70%)
Dec 23, 2013 1560 1568 1552 1560 0 +10.33(+0.67%)
Dec 20, 2013 1541 1557 1536 1549 0 +6.46(+0.42%)
Dec 19, 2013 1533 1547 1525 1543 0 +5.45(+0.35%)
Dec 18, 2013 1516 1541 1498 1537 0 +37.19(+2.48%)
Dec 17, 2013 1512 1515 1495 1500 0 -17.06(-1.12%)
Dec 16, 2013 1517 1530 1512 1517 0 +8.80(+0.58%)
Dec 13, 2013 1508 1516 1497 1508 0 +17.55(+1.18%)
Dec 12, 2013 1498 1506 1485 1491 0 -12.39(-0.82%)
Dec 11, 2013 1526 1530 1501 1503 0 -30.77(-2.01%)
Dec 10, 2013 1532 1542 1523 1534 0 +0.55(+0.04%)
Dec 09, 2013 1534 1543 1527 1534 0 +1.84(+0.12%)
Dec 06, 2013 1527 1538 1521 1532 0 +22.76(+1.51%)
Dec 05, 2013 1517 1525 1504 1509 0 -13.04(-0.86%)
Dec 04, 2013 1515 1534 1507 1522 0 -0.40(-0.03%)
Dec 03, 2013 1538 1543 1513 1522 0 -22.82(-1.48%)
Dec 02, 2013 1548 1561 1538 1545 0 +1.61(+0.10%)
Nov 29, 2013 1551 1558 1540 1544 0 -0.02(-0.00%)
Nov 27, 2013 1544 1544 1544 0 +10.79(+0.70%)
Nov 26, 2013 1532 1539 1523 1533 0 +3.72(+0.24%)
Nov 25, 2013 1542 1545 1526 1529 0 -11.30(-0.73%)
Nov 22, 2013 1533 1543 1527 1540 0 +11.87(+0.78%)
Nov 21, 2013 1515 1532 1511 1529 0 +25.78(+1.72%)
Nov 20, 2013 1518 1524 1497 1503 0 -8.70(-0.58%)
Nov 19, 2013 1506 1523 1501 1511 0 +8.24(+0.55%)
Nov 18, 2013 1501 1519 1493 1503 0 +21.87(+1.48%)
Nov 15, 2013 1469 1485 1463 1481 0 +16.22(+1.11%)
Nov 14, 2013 1452 1468 1446 1465 0 +27.07(+1.88%)
Nov 12, 2013 1443 1452 1430 1438 0 -5.90(-0.41%)
Nov 11, 2013 1446 1451 1435 1444 0 +2.55(+0.18%)
Nov 08, 2013 1408 1447 1405 1441 0 +32.18(+2.28%)
Nov 07, 2013 1423 1442 1402 1409 0 -10.84(-0.76%)
Nov 06, 2013 1421 1429 1411 1420 0 +9.11(+0.65%)
Nov 05, 2013 1408 1418 1400 1411 0 -18.03(-1.26%)
Nov 04, 2013 1423 1432 1417 1429 0 +12.83(+0.91%)
Nov 01, 2013 1417 1424 1408 1416 0 +6.46(+0.46%)
Oct 31, 2013 1414 1426 1405 1410 0 -7.97(-0.56%)
Oct 30, 2013 1423 1430 1408 1418 0 -1.67(-0.12%)
Oct 29, 2013 1408 1422 1405 1419 0 +19.10(+1.36%)
Oct 28, 2013 1403 1408 1394 1400 0 -8.36(-0.59%)
Oct 25, 2013 1407 1416 1399 1409 0 -4.15(-0.29%)
Oct 24, 2013 1412 1418 1402 1413 0 +4.37(+0.31%)
Oct 23, 2013 1414 1419 1400 1408 0 -18.38(-1.29%)
Oct 22, 2013 1425 1438 1419 1427 0 +5.11(+0.36%)
Oct 21, 2013 1423 1428 1413 1422 0 -7.85(-0.55%)
Oct 18, 2013 1426 1433 1416 1429 0 +9.38(+0.66%)
Oct 17, 2013 1403 1423 1400 1420 0 +13.32(+0.95%)
Oct 16, 2013 1400 1414 1393 1407 0 +23.06(+1.67%)
Oct 15, 2013 1391 1400 1381 1384 0 -8.20(-0.59%)
Oct 14, 2013 1375 1394 1371 1392 0 +5.88(+0.42%)
Oct 11, 2013 1374 1387 1369 1386 0 +9.59(+0.70%)
Oct 10, 2013 1357 1391 1349 1376 0 +44.95(+3.38%)
Oct 09, 2013 1333 1338 1317 1332 0 +6.46(+0.49%)
Oct 08, 2013 1345 1349 1323 1325 0 -18.92(-1.41%)
Oct 07, 2013 1342 1353 1337 1344 0 -17.56(-1.29%)
Oct 04, 2013 1350 1365 1346 1362 0 +15.28(+1.14%)
Oct 03, 2013 1352 1357 1334 1346 0 -4.33(-0.32%)
Oct 02, 2013 1346 1353 1336 1351 0 -2.67(-0.20%)
Oct 01, 2013 1341 1357 1338 1353 0 +9.23(+0.69%)
Sep 27, 2013 1343 1349 1335 1344 0 -7.16(-0.53%)
Sep 26, 2013 1352 1362 1344 1351 0 -5.51(-0.41%)
Sep 25, 2013 1350 1364 1346 1357 0 +9.04(+0.67%)
Sep 24, 2013 1353 1362 1341 1348 0 -3.01(-0.22%)
Sep 23, 2013 1352 1359 1342 1351 0 -0.56(-0.04%)
Sep 20, 2013 1362 1369 1348 1351 0 -12.47(-0.91%)
Sep 19, 2013 1386 1388 1356 1364 0 -33.22(-2.38%)
Sep 18, 2013 1382 1414 1367 1397 0 +13.29(+0.96%)
Sep 17, 2013 1378 1389 1373 1384 0 +0.70(+0.05%)
Sep 16, 2013 1389 1393 1374 1383 0 +16.80(+1.23%)
Sep 13, 2013 1366 1372 1355 1366 0 +1.23(+0.09%)
Sep 12, 2013 1374 1377 1361 1365 0 -12.89(-0.94%)
Sep 11, 2013 1373 1383 1366 1378 0 +0.05(+0.00%)
Sep 10, 2013 1370 1382 1366 1378 0 +25.89(+1.92%)
Sep 09, 2013 1338 1354 1335 1352 0 +24.17(+1.82%)
Sep 06, 2013 1332 1339 1311 1328 0 +3.59(+0.27%)
Sep 05, 2013 1320 1333 1316 1324 0 +6.34(+0.48%)
Sep 04, 2013 1300 1325 1295 1318 0 +22.06(+1.70%)
Sep 03, 2013 1300 1310 1285 1296 0 +25.45(+2.00%)
Aug 30, 2013 1270 1270 1270 0 -12.87(-1.00%)
Aug 29, 2013 1279 1294 1275 1283 0 +3.57(+0.28%)
Aug 28, 2013 1276 1288 1270 1280 0 +1.59(+0.12%)
Aug 27, 2013 1296 1301 1275 1278 0 -43.94(-3.32%)
Aug 26, 2013 1331 1336 1320 1322 0 -11.64(-0.87%)
Aug 23, 2013 1335 1339 1324 1334 0 +2.45(+0.18%)
Aug 22, 2013 1317 1336 1313 1331 0 +26.88(+2.06%)
Aug 21, 2013 1308 1319 1294 1304 0 -15.52(-1.18%)
Aug 20, 2013 1317 1326 1302 1320 0 -12.74(-0.96%)
Aug 19, 2013 1348 1352 1331 1332 0 -18.74(-1.39%)
Aug 16, 2013 1344 1360 1338 1351 0 +6.91(+0.51%)
Aug 15, 2013 1344 1352 1328 1344 0 -15.19(-1.12%)
Aug 14, 2013 1358 1369 1352 1359 0 +1.58(+0.12%)
Aug 13, 2013 1351 1363 1341 1358 0 +8.67(+0.64%)
Aug 12, 2013 1345 1358 1338 1349 0 +10.99(+0.82%)
Aug 09, 2013 1333 1345 1328 1338 0 -1.17(-0.09%)
Aug 08, 2013 1335 1351 1321 1339 0 +17.47(+1.32%)
Aug 07, 2013 1324 1330 1311 1322 0 +1.42(+0.11%)
Aug 06, 2013 1335 1337 1315 1320 0 -13.50(-1.01%)
Aug 05, 2013 1336 1342 1325 1334 0 -3.48(-0.26%)
Aug 02, 2013 1336 1345 1327 1337 0 -2.12(-0.16%)
Aug 01, 2013 1315 1344 1312 1340 0 +36.47(+2.80%)
Jul 31, 2013 1300 1318 1294 1303 0 +0.52(+0.04%)
Jul 30, 2013 1308 1314 1294 1303 0 +1.19(+0.09%)
Jul 29, 2013 1302 1308 1294 1301 0 -8.92(-0.68%)
Jul 26, 2013 1301 1312 1292 1310 0 -2.40(-0.18%)
Jul 25, 2013 1303 1314 1296 1313 0 +6.89(+0.53%)
Jul 24, 2013 1315 1321 1298 1306 0 -4.97(-0.38%)
Jul 23, 2013 1313 1320 1303 1311 0 +7.01(+0.54%)
Jul 22, 2013 1294 1307 1291 1304 0 +12.19(+0.94%)
Jul 19, 2013 1287 1297 1278 1292 0 +0.06(+0.00%)
Jul 18, 2013 1278 1296 1274 1292 0 +20.64(+1.62%)
Jul 17, 2013 1277 1282 1266 1271 0 -0.30(-0.02%)
Jul 16, 2013 1272 1279 1262 1271 0 -2.85(-0.22%)
Jul 15, 2013 1271 1282 1267 1274 0 +0.99(+0.08%)
Jul 12, 2013 1269 1278 1260 1273 0 -6.50(-0.51%)
Jul 11, 2013 1280 1289 1262 1280 0 +19.64(+1.56%)
Jul 10, 2013 1253 1269 1247 1260 0 +9.05(+0.72%)
Jul 09, 2013 1249 1257 1240 1251 0 +8.19(+0.66%)
Jul 08, 2013 1239 1251 1233 1243 0 +13.71(+1.12%)
Jul 05, 2013 1220 1234 1212 1229 0 +20.63(+1.71%)
Jul 03, 2013 1208 1208 1208 0 -2.55(-0.21%)
Jul 02, 2013 1214 1224 1202 1211 0 -8.47(-0.69%)
Jul 01, 2013 1217 1228 1213 1219 0 +17.38(+1.45%)
Jun 28, 2013 1202 1212 1194 1202 0 +7.12(+0.60%)
Jun 26, 2013 1197 1204 1184 1195 0 +10.96(+0.93%)
Jun 25, 2013 1181 1191 1168 1184 0 +17.76(+1.52%)
Jun 24, 2013 1167 1179 1151 1166 0 -26.68(-2.24%)
Jun 21, 2013 1204 1208 1175 1193 0 -3.04(-0.25%)
Jun 20, 2013 1200 1218 1184 1196 0 -21.85(-1.79%)
Jun 19, 2013 1234 1244 1213 1218 0 -23.21(-1.87%)
Jun 18, 2013 1231 1246 1226 1241 0 +13.32(+1.09%)
Jun 17, 2013 1224 1236 1218 1228 0 +24.10(+2.00%)
Jun 14, 2013 1218 1224 1199 1204 0 -23.57(-1.92%)
Jun 13, 2013 1205 1231 1200 1227 0 +25.96(+2.16%)
Jun 12, 2013 1219 1223 1197 1201 0 -7.89(-0.65%)
Jun 11, 2013 1208 1224 1200 1209 0 -24.30(-1.97%)
Jun 10, 2013 1233 1242 1223 1233 0 +0.83(+0.07%)
Jun 07, 2013 1214 1238 1207 1232 0 +27.46(+2.28%)
Jun 06, 2013 1190 1207 1181 1205 0 +10.28(+0.86%)
Jun 05, 2013 1211 1216 1191 1195 0 -25.33(-2.08%)
Jun 04, 2013 1228 1237 1210 1220 0 -9.02(-0.73%)
Jun 03, 2013 1223 1234 1209 1229 0 +12.63(+1.04%)
May 31, 2013 1230 1242 1214 1216 0 -30.80(-2.47%)
May 30, 2013 1236 1255 1234 1247 0 +16.90(+1.37%)
May 29, 2013 1215 1237 1209 1230 0 +8.01(+0.66%)
May 28, 2013 1221 1233 1214 1222 0 +19.69(+1.64%)
May 24, 2013 1203 1203 1203 0 -12.16(-1.00%)
May 23, 2013 1199 1219 1192 1215 0 -5.38(-0.44%)
May 22, 2013 1234 1251 1214 1220 0 -15.97(-1.29%)
May 21, 2013 1233 1245 1224 1236 0 -6.09(-0.49%)
May 20, 2013 1233 1246 1230 1242 0 +5.16(+0.42%)
May 17, 2013 1223 1239 1220 1237 0 +19.54(+1.60%)
May 16, 2013 1222 1231 1213 1218 0 -9.51(-0.78%)
May 15, 2013 1222 1232 1215 1227 0 +17.10(+1.41%)
May 13, 2013 1206 1215 1199 1210 0 -8.27(-0.68%)
May 10, 2013 1215 1223 1205 1218 0 +4.13(+0.34%)
May 09, 2013 1226 1230 1208 1214 0 -14.44(-1.18%)
May 08, 2013 1220 1234 1214 1229 0 +19.81(+1.64%)
May 07, 2013 1206 1217 1200 1209 0 +7.65(+0.64%)
May 06, 2013 1194 1205 1189 1201 0 +3.26(+0.27%)
May 03, 2013 1196 1206 1186 1198 0 +18.32(+1.55%)
May 02, 2013 1161 1186 1154 1180 0 +23.29(+2.01%)
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.