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 30, 2010 1084 1251 1218 1241 0 -0.99(-0.08%)
Jul 29, 2010 1080 1255 1222 1242 0 +18.32(+1.50%)
Jul 28, 2010 1071 1238 1219 1223 0 -4.96(-0.40%)
Jul 27, 2010 1072 1239 1219 1228 0 +11.22(+0.92%)
Jul 26, 2010 1051 1220 1200 1217 0 +11.39(+0.94%)
Jul 23, 2010 1039 1209 1183 1206 0 +4.77(+0.40%)
Jul 22, 2010 1022 1206 1177 1201 0 +43.35(+3.75%)
Jul 21, 2010 1024 1187 1152 1157 0 -14.31(-1.22%)
Jul 20, 2010 997.18 1173 1142 1172 0 +13.58(+1.17%)
Jul 19, 2010 1009 1171 1147 1158 0 +0.97(+0.08%)
Jul 16, 2010 1001 1183 1153 1157 0 -31.25(-2.63%)
Jul 15, 2010 1038 1199 1169 1188 0 -8.42(-0.70%)
Jul 14, 2010 1044 1206 1187 1197 0 -15.22(-1.26%)
Jul 13, 2010 1051 1219 1202 1212 0 +13.23(+1.10%)
Jul 12, 2010 1043 1208 1188 1199 0 -17.60(-1.45%)
Jul 09, 2010 1059 1218 1197 1216 0 +11.26(+0.93%)
Jul 08, 2010 1044 1210 1190 1205 0 +12.90(+1.08%)
Jul 07, 2010 1012 1195 1163 1192 0 +25.93(+2.22%)
Jul 06, 2010 1016 1187 1155 1166 0 +8.92(+0.77%)
Jul 02, 2010 1001 1173 1147 1157 0 +2.55(+0.22%)
Jul 01, 2010 1002 1164 1129 1155 0 +2.99(+0.26%)
Jun 30, 2010 1010 1174 1149 1152 0 -10.14(-0.87%)
Jun 29, 2010 1023 1193 1154 1162 0 -60.84(-4.98%)
Jun 25, 2010 1066 1229 1199 1223 0 +14.71(+1.22%)
Jun 24, 2010 1063 1225 1203 1208 0 -19.82(-1.61%)
Jun 23, 2010 1076 1240 1216 1228 0 -0.84(-0.07%)
Jun 22, 2010 1089 1255 1226 1229 0 -14.94(-1.20%)
Jun 21, 2010 1099 1265 1237 1244 0 +7.73(+0.63%)
Jun 18, 2010 1078 1245 1230 1236 0 +0.80(+0.06%)
Jun 17, 2010 1083 1243 1222 1235 0 -4.43(-0.36%)
Jun 16, 2010 1077 1248 1229 1240 0 -2.71(-0.22%)
Jun 15, 2010 1069 1245 1220 1242 0 +32.65(+2.70%)
Jun 14, 2010 1067 1236 1207 1210 0 -1.53(-0.13%)
Jun 11, 2010 1190 1215 1187 1211 0 +2.48(+0.21%)
Jun 10, 2010 1033 1212 1186 1209 0 +38.83(+3.32%)
Jun 09, 2010 1026 1198 1164 1170 0 -0.67(-0.06%)
Jun 08, 2010 1158 1174 1138 1171 0 +15.13(+1.31%)
Jun 07, 2010 1024 1186 1154 1155 0 -18.04(-1.54%)
Jun 04, 2010 1017 1205 1167 1174 0 -44.34(-3.64%)
Jun 03, 2010 1069 1234 1206 1218 0 -7.06(-0.58%)
Jun 02, 2010 1042 1226 1190 1225 0 +33.00(+2.77%)
Jun 01, 2010 1041 1223 1188 1192 0 -14.48(-1.20%)
May 28, 2010 1206 1206 1206 0 -18.38(-1.50%)
May 27, 2010 1035 1226 1183 1225 0 +64.85(+5.59%)
May 26, 2010 1014 1188 1155 1160 0 -8.66(-0.74%)
May 25, 2010 976.41 1170 1125 1169 0 -2.09(-0.18%)
May 24, 2010 1028 1196 1169 1171 0 -16.97(-1.43%)
May 21, 2010 1140 1192 1136 1188 0 +29.98(+2.59%)
May 20, 2010 1005 1186 1155 1158 0 -54.12(-4.47%)
May 19, 2010 1047 1224 1186 1212 0 -1.48(-0.12%)
May 18, 2010 1090 1255 1207 1213 0 -17.51(-1.42%)
May 17, 2010 1071 1242 1201 1231 0 +3.47(+0.28%)
May 14, 2010 1074 1251 1211 1227 0 -34.62(-2.74%)
May 13, 2010 1122 1282 1257 1262 0 -16.46(-1.29%)
May 12, 2010 1118 1285 1266 1278 0 +18.76(+1.49%)
May 11, 2010 1273 1279 1255 1260 0 -13.86(-1.09%)
May 10, 2010 1107 1275 1255 1273 0 +79.39(+6.65%)
May 07, 2010 1206 1225 1167 1194 0 +1.04(+0.09%)
May 06, 2010 1210 1254 1130 1193 0 -42.60(-3.45%)
May 05, 2010 1243 1256 1231 1236 0 -17.43(-1.39%)
May 04, 2010 1268 1276 1242 1253 0 -46.74(-3.60%)
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.