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 29, 2016 1176 1183 1159 1171 0 -8.33(-0.71%)
Apr 28, 2016 1186 1196 1175 1179 0 -16.77(-1.40%)
Apr 27, 2016 1191 1201 1185 1196 0 -1.91(-0.16%)
Apr 26, 2016 1198 1203 1190 1198 0 +5.67(+0.48%)
Apr 25, 2016 1194 1198 1182 1192 0 -15.37(-1.27%)
Apr 22, 2016 1201 1214 1197 1207 0 +9.49(+0.79%)
Apr 21, 2016 1211 1215 1194 1198 0 -2.93(-0.24%)
Apr 20, 2016 1190 1206 1186 1201 0 +10.37(+0.87%)
Apr 19, 2016 1185 1196 1180 1191 0 +19.13(+1.63%)
Apr 18, 2016 1157 1175 1153 1171 0 +7.59(+0.65%)
Apr 15, 2016 1166 1171 1158 1164 0 -3.96(-0.34%)
Apr 14, 2016 1166 1176 1157 1168 0 +4.76(+0.41%)
Apr 13, 2016 1149 1165 1147 1163 0 +40.02(+3.56%)
Apr 12, 2016 1110 1127 1099 1123 0 +25.16(+2.29%)
Apr 11, 2016 1100 1112 1094 1098 0 +16.16(+1.49%)
Apr 08, 2016 1087 1095 1077 1082 0 +17.82(+1.68%)
Apr 07, 2016 1080 1085 1057 1064 0 -31.42(-2.87%)
Apr 06, 2016 1088 1099 1079 1095 0 +13.07(+1.21%)
Apr 05, 2016 1085 1091 1075 1082 0 -25.92(-2.34%)
Apr 04, 2016 1120 1122 1105 1108 0 -7.61(-0.68%)
Apr 01, 2016 1102 1119 1095 1116 0 -4.68(-0.42%)
Mar 31, 2016 1131 1139 1117 1120 0 -10.83(-0.96%)
Mar 30, 2016 1124 1148 1118 1131 0 +14.79(+1.32%)
Mar 29, 2016 1109 1121 1098 1116 0 +3.74(+0.34%)
Mar 28, 2016 1106 1118 1101 1113 0 +9.62(+0.87%)
Mar 24, 2016 1103 1103 1103 1103 0 -22.86(-2.03%)
Mar 23, 2016 1141 1143 1121 1126 0 -20.28(-1.77%)
Mar 22, 2016 1141 1153 1136 1146 0 -15.11(-1.30%)
Mar 21, 2016 1160 1171 1152 1161 0 +0.55(+0.05%)
Mar 18, 2016 1160 1172 1150 1161 0 +7.70(+0.67%)
Mar 17, 2016 1142 1159 1132 1153 0 +11.25(+0.99%)
Mar 16, 2016 1127 1148 1122 1142 0 +7.65(+0.67%)
Mar 15, 2016 1129 1137 1119 1134 0 -8.35(-0.73%)
Mar 14, 2016 1144 1152 1135 1143 0 -9.24(-0.80%)
Mar 11, 2016 1134 1154 1129 1152 0 +48.14(+4.36%)
Mar 10, 2016 1119 1129 1086 1104 0 +1.26(+0.11%)
Mar 09, 2016 1108 1113 1095 1102 0 +10.29(+0.94%)
Mar 08, 2016 1105 1109 1086 1092 0 -18.96(-1.71%)
Mar 07, 2016 1098 1117 1094 1111 0 -3.75(-0.34%)
Mar 04, 2016 1116 1124 1104 1115 0 +2.30(+0.21%)
Mar 03, 2016 1101 1118 1096 1113 0 +10.49(+0.95%)
Mar 02, 2016 1094 1107 1087 1102 0 +14.14(+1.30%)
Mar 01, 2016 1059 1090 1056 1088 0 +46.90(+4.51%)
Feb 29, 2016 1047 1055 1035 1041 0 -6.83(-0.65%)
Feb 26, 2016 1048 1059 1039 1048 0 +12.49(+1.21%)
Feb 25, 2016 1024 1038 1016 1035 0 +16.26(+1.60%)
Feb 24, 2016 1004 1022 990.86 1019 0 -7.63(-0.74%)
Feb 23, 2016 1043 1046 1021 1027 0 -25.43(-2.42%)
Feb 22, 2016 1047 1062 1044 1052 0 +13.20(+1.27%)
Feb 19, 2016 1032 1042 1021 1039 0 -9.26(-0.88%)
Feb 18, 2016 1056 1059 1040 1048 0 -5.06(-0.48%)
Feb 17, 2016 1035 1059 1033 1053 0 +41.79(+4.13%)
Feb 16, 2016 1012 1019 995.26 1011 0 +23.71(+2.40%)
Feb 12, 2016 987.76 987.76 987.76 987.76 0 +39.25(+4.14%)
Feb 11, 2016 964.87 971.48 937.31 948.50 0 -55.60(-5.54%)
Feb 10, 2016 1007 1013 1001 1004 0 +17.83(+1.81%)
Feb 09, 2016 975.50 997.95 967.33 986.27 0 -18.36(-1.83%)
Feb 08, 2016 1023 1025 992.96 1005 0 -40.64(-3.89%)
Feb 05, 2016 1065 1070 1040 1045 0 -23.21(-2.17%)
Feb 04, 2016 1066 1082 1055 1068 0 +9.70(+0.92%)
Feb 03, 2016 1071 1073 1036 1059 0 +2.05(+0.19%)
Feb 02, 2016 1073 1076 1051 1057 0 -51.89(-4.68%)
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.