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 (%)
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.