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 (%)
Jun 30, 2016 1005 1026 996.31 1024 0 +16.67(+1.66%)
Jun 29, 2016 994.89 1012 985.46 1007 0 +26.60(+2.71%)
Jun 28, 2016 980.05 986.42 960.94 980.31 0 +39.04(+4.15%)
Jun 27, 2016 967.45 971.46 928.64 941.27 0 -71.08(-7.02%)
Jun 24, 2016 1032 1054 1009 1012 0 -150.89(-12.97%)
Jun 23, 2016 1150 1165 1142 1163 0 +43.90(+3.92%)
Jun 22, 2016 1125 1136 1118 1119 0 +0.36(+0.03%)
Jun 21, 2016 1117 1126 1106 1119 0 +13.21(+1.19%)
Jun 20, 2016 1116 1123 1103 1106 0 +27.32(+2.53%)
Jun 17, 2016 1074 1084 1066 1078 0 +11.93(+1.12%)
Jun 16, 2016 1046 1068 1034 1067 0 +9.83(+0.93%)
Jun 15, 2016 1064 1074 1054 1057 0 -4.66(-0.44%)
Jun 14, 2016 1071 1078 1054 1061 0 -15.28(-1.42%)
Jun 13, 2016 1079 1093 1072 1077 0 -19.41(-1.77%)
Jun 10, 2016 1106 1109 1089 1096 0 -40.13(-3.53%)
Jun 09, 2016 1144 1146 1133 1136 0 -21.99(-1.90%)
Jun 08, 2016 1157 1164 1152 1158 0 -0.65(-0.06%)
Jun 07, 2016 1165 1169 1156 1159 0 -1.67(-0.14%)
Jun 06, 2016 1153 1167 1151 1160 0 +7.85(+0.68%)
Jun 03, 2016 1159 1161 1139 1153 0 -20.00(-1.71%)
Jun 02, 2016 1167 1174 1162 1173 0 +0.19(+0.02%)
Jun 01, 2016 1161 1175 1151 1172 0 -4.55(-0.39%)
May 31, 2016 1188 1193 1170 1177 0 -7.37(-0.62%)
May 27, 2016 1184 1184 1184 1184 0 +7.01(+0.60%)
May 26, 2016 1187 1190 1174 1177 0 -5.40(-0.46%)
May 25, 2016 1178 1192 1176 1183 0 +17.54(+1.51%)
May 24, 2016 1148 1169 1146 1165 0 +36.65(+3.25%)
May 23, 2016 1130 1136 1123 1129 0 -7.17(-0.63%)
May 20, 2016 1132 1145 1129 1136 0 +12.68(+1.13%)
May 19, 2016 1129 1137 1114 1123 0 -9.11(-0.80%)
May 18, 2016 1107 1139 1104 1132 0 +24.48(+2.21%)
May 17, 2016 1110 1120 1102 1108 0 -3.23(-0.29%)
May 16, 2016 1103 1116 1102 1111 0 +8.97(+0.81%)
May 13, 2016 1111 1121 1100 1102 0 -16.42(-1.47%)
May 12, 2016 1129 1133 1109 1118 0 -8.36(-0.74%)
May 11, 2016 1131 1142 1124 1127 0 -8.28(-0.73%)
May 10, 2016 1125 1140 1122 1135 0 +19.23(+1.72%)
May 09, 2016 1118 1124 1110 1116 0 -4.93(-0.44%)
May 06, 2016 1110 1125 1105 1121 0 +3.31(+0.30%)
May 05, 2016 1121 1133 1110 1117 0 -13.82(-1.22%)
May 04, 2016 1132 1141 1123 1131 0 -15.37(-1.34%)
May 03, 2016 1155 1165 1135 1147 0 -36.94(-3.12%)
May 02, 2016 1176 1188 1164 1184 0 +12.74(+1.09%)
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%)
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.