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 (%)
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%)
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.