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, 2018 1453 1459 1440 1440 0 -7.92(-0.55%)
Apr 27, 2018 1439 1451 1434 1448 0 +4.15(+0.29%)
Apr 26, 2018 1441 1451 1434 1444 0 +0.87(+0.06%)
Apr 25, 2018 1442 1450 1432 1443 0 -8.20(-0.56%)
Apr 24, 2018 1455 1469 1442 1452 0 -2.60(-0.18%)
Apr 23, 2018 1454 1461 1447 1454 0 +0.23(+0.02%)
Apr 20, 2018 1457 1462 1447 1454 0 +2.17(+0.15%)
Apr 19, 2018 1448 1460 1444 1452 0 +5.70(+0.39%)
Apr 18, 2018 1447 1456 1442 1446 0 +4.45(+0.31%)
Apr 17, 2018 1447 1452 1436 1442 0 +2.95(+0.21%)
Apr 16, 2018 1438 1445 1430 1439 0 +8.03(+0.56%)
Apr 13, 2018 1447 1450 1426 1431 0 -3.57(-0.25%)
Apr 12, 2018 1429 1440 1424 1434 0 +17.88(+1.26%)
Apr 11, 2018 1418 1428 1412 1416 0 -4.62(-0.33%)
Apr 10, 2018 1418 1430 1413 1421 0 +22.70(+1.62%)
Apr 09, 2018 1402 1416 1395 1398 0 +7.41(+0.53%)
Apr 06, 2018 1403 1411 1382 1391 0 -18.26(-1.30%)
Apr 05, 2018 1413 1421 1403 1409 0 +4.79(+0.34%)
Apr 04, 2018 1376 1408 1373 1404 0 +7.39(+0.53%)
Apr 03, 2018 1391 1402 1382 1397 0 +12.26(+0.89%)
Apr 02, 2018 1407 1411 1371 1385 0 -28.14(-1.99%)
Mar 29, 2018 1413 1413 1413 1413 0 +5.11(+0.36%)
Mar 28, 2018 1404 1421 1395 1408 0 +11.10(+0.79%)
Mar 27, 2018 1424 1428 1391 1397 0 -24.94(-1.75%)
Mar 26, 2018 1411 1426 1396 1422 0 +35.24(+2.54%)
Mar 23, 2018 1416 1422 1384 1386 0 -27.00(-1.91%)
Mar 22, 2018 1432 1440 1409 1413 0 -46.33(-3.17%)
Mar 21, 2018 1457 1474 1452 1460 0 -2.54(-0.17%)
Mar 20, 2018 1459 1471 1456 1462 0 +6.87(+0.47%)
Mar 19, 2018 1463 1468 1443 1455 0 -11.56(-0.79%)
Mar 16, 2018 1466 1477 1460 1467 0 +1.90(+0.13%)
Mar 15, 2018 1468 1476 1458 1465 0 +2.72(+0.19%)
Mar 14, 2018 1476 1479 1455 1462 0 +5.23(+0.36%)
Mar 13, 2018 1470 1474 1454 1457 0 -9.52(-0.65%)
Mar 12, 2018 1473 1477 1460 1467 0 -6.57(-0.45%)
Mar 09, 2018 1462 1477 1456 1473 0 +18.19(+1.25%)
Mar 08, 2018 1460 1465 1444 1455 0 +2.69(+0.19%)
Mar 07, 2018 1451 1455 1442 1452 0 -7.34(-0.50%)
Mar 06, 2018 1459 1467 1447 1460 0 +13.80(+0.95%)
Mar 05, 2018 1422 1452 1417 1446 0 -9.24(-0.64%)
Mar 02, 2018 1444 1458 1430 1455 0 -2.13(-0.15%)
Mar 01, 2018 1470 1480 1445 1457 0 -10.95(-0.75%)
Feb 28, 2018 1499 1502 1467 1468 0 -23.78(-1.59%)
Feb 27, 2018 1506 1516 1491 1492 0 -21.15(-1.40%)
Feb 26, 2018 1509 1517 1498 1513 0 +6.70(+0.44%)
Feb 23, 2018 1495 1508 1489 1506 0 +13.97(+0.94%)
Feb 22, 2018 1498 1504 1488 1492 0 -6.10(-0.41%)
Feb 21, 2018 1501 1519 1495 1498 0 +5.12(+0.34%)
Feb 20, 2018 1494 1504 1486 1493 0 -10.67(-0.71%)
Feb 16, 2018 1504 1504 1504 1504 0 -1.22(-0.08%)
Feb 15, 2018 1515 1521 1492 1505 0 +6.12(+0.41%)
Feb 14, 2018 1458 1503 1455 1499 0 +31.94(+2.18%)
Feb 13, 2018 1461 1472 1453 1467 0 -4.68(-0.32%)
Feb 12, 2018 1475 1488 1457 1472 0 +8.46(+0.58%)
Feb 09, 2018 1457 1474 1424 1463 0 +5.95(+0.41%)
Feb 08, 2018 1511 1514 1455 1457 0 -53.82(-3.56%)
Feb 07, 2018 1513 1532 1504 1511 0 -17.73(-1.16%)
Feb 06, 2018 1489 1538 1479 1529 0 +0.89(+0.06%)
Feb 05, 2018 1562 1575 1508 1528 0 -46.39(-2.95%)
Feb 02, 2018 1596 1604 1571 1574 0 -28.93(-1.80%)
Feb 01, 2018 1591 1607 1585 1603 0 +7.22(+0.45%)
Jan 31, 2018 1612 1619 1591 1596 0 -9.87(-0.61%)
Jan 30, 2018 1615 1619 1601 1606 0 -32.02(-1.95%)
Jan 29, 2018 1642 1651 1633 1638 0 -16.40(-0.99%)
Jan 26, 2018 1644 1656 1639 1654 0 +14.44(+0.88%)
Jan 25, 2018 1650 1654 1634 1640 0 -12.81(-0.78%)
Jan 24, 2018 1657 1663 1643 1653 0 +11.51(+0.70%)
Jan 23, 2018 1637 1645 1628 1641 0 -5.91(-0.36%)
Jan 22, 2018 1641 1650 1634 1647 0 +7.99(+0.49%)
Jan 19, 2018 1634 1644 1625 1639 0 +5.06(+0.31%)
Jan 18, 2018 1633 1643 1627 1634 0 +1.79(+0.11%)
Jan 17, 2018 1625 1640 1617 1632 0 +23.10(+1.44%)
Jan 16, 2018 1625 1631 1602 1609 0 -8.47(-0.52%)
Jan 12, 2018 1618 1618 1618 1618 0 +13.43(+0.84%)
Jan 11, 2018 1592 1608 1589 1604 0 +23.83(+1.51%)
Jan 10, 2018 1578 1590 1574 1581 0 +20.98(+1.35%)
Jan 09, 2018 1554 1567 1550 1560 0 +8.77(+0.57%)
Jan 08, 2018 1553 1557 1543 1551 0 -4.09(-0.26%)
Jan 05, 2018 1552 1557 1544 1555 0 +8.47(+0.55%)
Jan 04, 2018 1541 1556 1538 1546 0 +14.55(+0.95%)
Jan 03, 2018 1528 1538 1524 1532 0 +3.00(+0.20%)
Jan 02, 2018 1531 1534 1521 1529 0 +9.48(+0.62%)
Dec 29, 2017 1519 1519 1519 1519 0 -3.61(-0.24%)
Dec 28, 2017 1522 1526 1516 1523 0 +6.16(+0.41%)
Dec 27, 2017 1521 1525 1514 1517 0 -6.26(-0.41%)
Dec 26, 2017 1523 1531 1518 1523 0 -0.61(-0.04%)
Dec 22, 2017 1528 1531 1517 1524 0 -4.20(-0.27%)
Dec 21, 2017 1525 1538 1520 1528 0 +9.08(+0.60%)
Dec 20, 2017 1527 1530 1515 1519 0 -3.38(-0.22%)
Dec 19, 2017 1527 1532 1515 1522 0 +2.18(+0.14%)
Dec 18, 2017 1528 1533 1515 1520 0 +12.46(+0.83%)
Dec 15, 2017 1506 1517 1499 1508 0 -5.62(-0.37%)
Dec 14, 2017 1525 1531 1509 1513 0 -5.77(-0.38%)
Dec 13, 2017 1529 1534 1517 1519 0 -8.58(-0.56%)
Dec 12, 2017 1530 1535 1521 1528 0 -5.63(-0.37%)
Dec 11, 2017 1538 1542 1527 1533 0 -1.85(-0.12%)
Dec 08, 2017 1533 1538 1524 1535 0 +16.41(+1.08%)
Dec 07, 2017 1508 1526 1505 1519 0 +10.47(+0.69%)
Dec 06, 2017 1508 1518 1501 1508 0 -12.96(-0.85%)
Dec 05, 2017 1534 1541 1519 1521 0 -15.55(-1.01%)
Dec 04, 2017 1549 1554 1535 1537 0 +4.21(+0.27%)
Dec 01, 2017 1535 1542 1514 1532 0 -6.95(-0.45%)
Nov 30, 2017 1552 1557 1535 1539 0 -9.88(-0.64%)
Nov 29, 2017 1548 1562 1536 1549 0 +3.00(+0.19%)
Nov 28, 2017 1529 1549 1524 1546 0 +16.49(+1.08%)
Nov 27, 2017 1536 1542 1527 1530 0 -10.67(-0.69%)
Nov 24, 2017 1541 1545 1534 1540 0 +7.38(+0.48%)
Nov 22, 2017 1538 1543 1526 1533 0 -6.04(-0.39%)
Nov 21, 2017 1543 1547 1534 1539 0 +17.03(+1.12%)
Nov 20, 2017 1522 1528 1517 1522 0 -6.99(-0.46%)
Nov 17, 2017 1524 1534 1518 1529 0 +1.96(+0.13%)
Nov 16, 2017 1532 1538 1522 1527 0 +10.81(+0.71%)
Nov 15, 2017 1504 1526 1499 1516 0 +0.44(+0.03%)
Nov 14, 2017 1517 1522 1510 1516 0 -10.80(-0.71%)
Nov 13, 2017 1517 1532 1513 1527 0 -7.13(-0.46%)
Nov 10, 2017 1540 1546 1527 1534 0 -2.16(-0.14%)
Nov 09, 2017 1529 1543 1520 1536 0 +6.02(+0.39%)
Nov 08, 2017 1528 1536 1520 1530 0 +2.12(+0.14%)
Nov 07, 2017 1540 1545 1522 1528 0 -12.81(-0.83%)
Nov 06, 2017 1534 1544 1529 1541 0 -1.85(-0.12%)
Nov 03, 2017 1545 1551 1532 1542 0 -13.30(-0.85%)
Nov 02, 2017 1546 1562 1537 1556 0 +10.82(+0.70%)
Nov 01, 2017 1548 1557 1539 1545 0 +20.65(+1.35%)
Oct 31, 2017 1525 1534 1520 1524 0 -0.35(-0.02%)
Oct 30, 2017 1526 1532 1518 1525 0 -2.64(-0.17%)
Oct 27, 2017 1520 1531 1513 1527 0 +3.04(+0.20%)
Oct 26, 2017 1526 1536 1518 1524 0 +2.01(+0.13%)
Oct 25, 2017 1532 1536 1512 1522 0 -4.58(-0.30%)
Oct 24, 2017 1523 1534 1519 1527 0 +10.28(+0.68%)
Oct 23, 2017 1522 1528 1513 1517 0 -5.10(-0.34%)
Oct 20, 2017 1526 1534 1516 1522 0 +12.34(+0.82%)
Oct 19, 2017 1496 1511 1494 1509 0 +1.98(+0.13%)
Oct 18, 2017 1506 1512 1501 1507 0 +15.35(+1.03%)
Oct 17, 2017 1499 1503 1488 1492 0 -5.51(-0.37%)
Oct 16, 2017 1499 1505 1492 1497 0 -1.96(-0.13%)
Oct 13, 2017 1499 1508 1495 1499 0 +0.95(+0.06%)
Oct 12, 2017 1502 1507 1495 1498 0 -5.65(-0.38%)
Oct 11, 2017 1501 1508 1495 1504 0 -3.53(-0.23%)
Oct 10, 2017 1498 1511 1495 1508 0 +14.50(+0.97%)
Oct 09, 2017 1498 1501 1490 1493 0 -0.37(-0.02%)
Oct 06, 2017 1492 1500 1486 1494 0 +3.04(+0.20%)
Oct 05, 2017 1484 1497 1480 1490 0 +7.56(+0.51%)
Oct 04, 2017 1482 1488 1477 1483 0 -3.59(-0.24%)
Oct 03, 2017 1483 1489 1477 1487 0 +3.82(+0.26%)
Oct 02, 2017 1481 1488 1473 1483 0 +2.81(+0.19%)
Sep 29, 2017 1474 1485 1470 1480 0 +6.43(+0.44%)
Sep 28, 2017 1473 1481 1465 1473 0 +0.26(+0.02%)
Sep 27, 2017 1475 1482 1467 1473 0 +16.30(+1.12%)
Sep 26, 2017 1457 1464 1447 1457 0 -1.08(-0.07%)
Sep 25, 2017 1459 1468 1448 1458 0 -15.14(-1.03%)
Sep 22, 2017 1468 1477 1465 1473 0 +0.96(+0.07%)
Sep 21, 2017 1469 1478 1465 1472 0 +6.85(+0.47%)
Sep 20, 2017 1465 1473 1452 1465 0 +2.87(+0.20%)
Sep 19, 2017 1456 1467 1452 1462 0 +7.36(+0.51%)
Sep 18, 2017 1458 1464 1450 1455 0 +2.59(+0.18%)
Sep 15, 2017 1447 1455 1442 1452 0 +2.06(+0.14%)
Sep 14, 2017 1450 1456 1444 1450 0 -3.03(-0.21%)
Sep 13, 2017 1457 1463 1448 1453 0 -6.26(-0.43%)
Sep 12, 2017 1454 1464 1451 1460 0 +14.05(+0.97%)
Sep 11, 2017 1439 1456 1434 1446 0 +21.80(+1.53%)
Sep 08, 2017 1420 1430 1414 1424 0 +9.59(+0.68%)
Sep 07, 2017 1432 1433 1409 1414 0 -13.15(-0.92%)
Sep 06, 2017 1427 1436 1421 1427 0 +5.18(+0.36%)
Sep 05, 2017 1436 1441 1417 1422 0 -33.29(-2.29%)
Sep 01, 2017 1449 1459 1445 1456 0 +10.44(+0.72%)
Aug 31, 2017 1447 1452 1440 1445 0 +4.83(+0.34%)
Aug 30, 2017 1438 1446 1434 1440 0 -1.48(-0.10%)
Aug 29, 2017 1438 1447 1431 1442 0 -13.11(-0.90%)
Aug 28, 2017 1461 1463 1451 1455 0 -5.51(-0.38%)
Aug 25, 2017 1456 1469 1452 1460 0 +21.41(+1.49%)
Aug 24, 2017 1439 1446 1430 1439 0 +8.78(+0.61%)
Aug 23, 2017 1427 1438 1423 1430 0 -6.17(-0.43%)
Aug 22, 2017 1430 1439 1427 1436 0 +13.25(+0.93%)
Aug 21, 2017 1425 1429 1416 1423 0 -4.32(-0.30%)
Aug 18, 2017 1424 1436 1418 1427 0 +1.16(+0.08%)
Aug 17, 2017 1442 1448 1425 1426 0 -29.37(-2.02%)
Aug 16, 2017 1458 1465 1450 1456 0 +4.47(+0.31%)
Aug 15, 2017 1456 1461 1446 1451 0 +0.26(+0.02%)
Aug 14, 2017 1453 1460 1447 1451 0 +9.12(+0.63%)
Aug 11, 2017 1437 1449 1429 1442 0 +0.42(+0.03%)
Aug 10, 2017 1469 1473 1439 1441 0 -44.81(-3.02%)
Aug 09, 2017 1480 1490 1472 1486 0 -13.48(-0.90%)
Aug 08, 2017 1499 1512 1494 1500 0 +0.26(+0.02%)
Aug 07, 2017 1498 1505 1493 1499 0 -16.43(-1.08%)
Aug 04, 2017 1512 1521 1505 1516 0 +5.13(+0.34%)
Aug 03, 2017 1513 1523 1503 1511 0 -15.58(-1.02%)
Aug 02, 2017 1525 1534 1514 1526 0 -6.73(-0.44%)
Aug 01, 2017 1533 1538 1522 1533 0 +19.98(+1.32%)
Jul 31, 2017 1513 1520 1506 1513 0 +3.22(+0.21%)
Jul 28, 2017 1500 1512 1493 1510 0 +7.57(+0.50%)
Jul 27, 2017 1505 1513 1493 1502 0 +0.13(+0.01%)
Jul 26, 2017 1508 1515 1494 1502 0 -4.28(-0.28%)
Jul 25, 2017 1509 1516 1500 1506 0 +11.93(+0.80%)
Jul 24, 2017 1489 1497 1482 1494 0 +5.06(+0.34%)
Jul 21, 2017 1486 1492 1478 1489 0 -0.78(-0.05%)
Jul 20, 2017 1492 1498 1484 1490 0 +1.22(+0.08%)
Jul 19, 2017 1484 1494 1479 1489 0 +6.72(+0.45%)
Jul 18, 2017 1477 1487 1471 1482 0 -7.01(-0.47%)
Jul 17, 2017 1489 1495 1481 1489 0 +1.16(+0.08%)
Jul 14, 2017 1480 1493 1471 1488 0 +0.73(+0.05%)
Jul 13, 2017 1479 1491 1474 1487 0 +10.58(+0.72%)
Jul 12, 2017 1469 1480 1462 1477 0 +10.85(+0.74%)
Jul 11, 2017 1470 1475 1459 1466 0 -2.68(-0.18%)
Jul 10, 2017 1463 1473 1459 1469 0 +5.55(+0.38%)
Jul 07, 2017 1458 1469 1452 1463 0 +8.27(+0.57%)
Jul 06, 2017 1453 1469 1447 1455 0 +2.93(+0.20%)
Jul 05, 2017 1451 1457 1440 1452 0 +0.85(+0.06%)
Jul 03, 2017 1445 1461 1443 1451 0 +17.54(+1.22%)
Jun 30, 2017 1441 1445 1424 1433 0 -0.22(-0.02%)
Jun 29, 2017 1445 1452 1423 1434 0 -0.43(-0.03%)
Jun 28, 2017 1416 1436 1414 1434 0 +27.80(+1.98%)
Jun 27, 2017 1404 1416 1398 1406 0 +2.92(+0.21%)
Jun 26, 2017 1408 1415 1395 1403 0 +9.61(+0.69%)
Jun 23, 2017 1396 1401 1388 1394 0 +0.15(+0.01%)
Jun 22, 2017 1395 1404 1389 1394 0 -1.04(-0.07%)
Jun 21, 2017 1409 1413 1391 1395 0 -14.12(-1.00%)
Jun 20, 2017 1421 1423 1407 1409 0 -20.56(-1.44%)
Jun 19, 2017 1428 1434 1422 1429 0 +11.95(+0.84%)
Jun 16, 2017 1411 1420 1405 1417 0 +8.49(+0.60%)
Jun 15, 2017 1398 1413 1393 1409 0 -14.30(-1.00%)
Jun 14, 2017 1423 1429 1409 1423 0 -4.95(-0.35%)
Jun 13, 2017 1430 1434 1422 1428 0 +1.25(+0.09%)
Jun 12, 2017 1424 1434 1415 1427 0 -5.15(-0.36%)
Jun 09, 2017 1420 1437 1415 1432 0 +17.70(+1.25%)
Jun 08, 2017 1405 1421 1397 1414 0 +16.89(+1.21%)
Jun 07, 2017 1396 1404 1386 1397 0 +9.06(+0.65%)
Jun 06, 2017 1387 1395 1378 1388 0 -6.30(-0.45%)
Jun 05, 2017 1401 1408 1391 1395 0 -14.16(-1.01%)
Jun 02, 2017 1407 1415 1399 1409 0 -5.06(-0.36%)
Jun 01, 2017 1401 1416 1393 1414 0 +15.69(+1.12%)
May 31, 2017 1403 1406 1386 1398 0 +1.12(+0.08%)
May 30, 2017 1397 1403 1391 1397 0 -4.44(-0.32%)
May 26, 2017 1401 1406 1395 1402 0 -9.64(-0.68%)
May 25, 2017 1404 1416 1399 1411 0 +12.43(+0.89%)
May 24, 2017 1399 1404 1392 1399 0 -4.10(-0.29%)
May 23, 2017 1401 1409 1393 1403 0 +7.27(+0.52%)
May 22, 2017 1399 1404 1389 1396 0 +4.68(+0.34%)
May 19, 2017 1381 1397 1379 1391 0 +17.47(+1.27%)
May 18, 2017 1363 1380 1358 1373 0 +5.97(+0.44%)
May 17, 2017 1394 1392 1363 1367 0 -43.93(-3.11%)
May 16, 2017 1412 1416 1403 1411 0 +2.31(+0.16%)
May 15, 2017 1400 1413 1397 1409 0 +16.79(+1.21%)
May 12, 2017 1393 1400 1387 1392 0 -1.40(-0.10%)
May 11, 2017 1398 1404 1386 1394 0 -14.18(-1.01%)
May 10, 2017 1402 1410 1395 1408 0 +7.95(+0.57%)
May 09, 2017 1404 1412 1392 1400 0 -13.11(-0.93%)
May 08, 2017 1408 1418 1403 1413 0 -12.08(-0.85%)
May 05, 2017 1412 1429 1403 1425 0 +14.16(+1.00%)
May 04, 2017 1411 1426 1402 1411 0 +11.02(+0.79%)
May 03, 2017 1394 1405 1390 1400 0 +2.31(+0.17%)
May 02, 2017 1395 1401 1388 1398 0 +5.73(+0.41%)
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.