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 (%)
Sep 30, 2009 1360 1377 1334 1358 0 +8.41(+0.62%)
Sep 29, 2009 1343 1365 1337 1349 0 +4.79(+0.36%)
Sep 28, 2009 1306 1354 1311 1344 0 +29.77(+2.26%)
Sep 25, 2009 1317 1337 1304 1315 0 -2.94(-0.22%)
Sep 24, 2009 1347 1359 1304 1318 0 -34.02(-2.52%)
Sep 23, 2009 1367 1390 1350 1352 0 -24.99(-1.82%)
Sep 22, 2009 1365 1385 1361 1377 0 +26.46(+1.96%)
Sep 21, 2009 1344 1360 1335 1350 0 -24.47(-1.78%)
Sep 18, 2009 1379 1393 1361 1375 0 +5.19(+0.38%)
Sep 17, 2009 1358 1395 1358 1369 0 +21.18(+1.57%)
Sep 16, 2009 1338 1379 1336 1348 0 +22.14(+1.67%)
Sep 15, 2009 1316 1336 1307 1326 0 -4.88(-0.37%)
Sep 14, 2009 1292 1334 1293 1331 0 +10.53(+0.80%)
Sep 11, 2009 1323 1336 1308 1320 0 -1.15(-0.09%)
Sep 10, 2009 1301 1326 1289 1322 0 +17.01(+1.30%)
Sep 09, 2009 1292 1317 1288 1305 0 +7.40(+0.57%)
Sep 08, 2009 1298 1311 1285 1297 0 +29.86(+2.36%)
Sep 04, 2009 1267 1267 1267 0 +29.78(+2.41%)
Sep 03, 2009 1233 1247 1217 1238 0 +30.55(+2.53%)
Sep 02, 2009 1205 1226 1195 1207 0 -0.38(-0.03%)
Sep 01, 2009 1255 1274 1203 1207 0 -62.35(-4.91%)
Aug 31, 2009 1259 1279 1252 1270 0 -12.18(-0.95%)
Aug 28, 2009 1295 1302 1270 1282 0 -9.17(-0.71%)
Aug 27, 2009 1286 1299 1253 1291 0 +1.13(+0.09%)
Aug 26, 2009 1295 1304 1279 1290 0 +4.77(+0.37%)
Aug 25, 2009 1280 1304 1270 1285 0 +23.99(+1.90%)
Aug 24, 2009 1279 1294 1254 1261 0 -4.37(-0.35%)
Aug 21, 2009 1249 1274 1244 1266 0 +32.78(+2.66%)
Aug 20, 2009 1218 1241 1215 1233 0 +17.74(+1.46%)
Aug 19, 2009 1187 1224 1184 1215 0 +7.14(+0.59%)
Aug 18, 2009 1194 1215 1188 1208 0 +23.63(+2.00%)
Aug 17, 2009 1195 1203 1172 1184 0 -59.25(-4.76%)
Aug 14, 2009 1262 1266 1224 1244 0 -28.72(-2.26%)
Aug 13, 2009 1273 1284 1251 1272 0 +19.76(+1.58%)
Aug 12, 2009 1222 1262 1217 1253 0 +34.08(+2.80%)
Aug 11, 2009 1240 1247 1210 1218 0 -30.98(-2.48%)
Aug 10, 2009 1252 1267 1233 1249 0 -2.27(-0.18%)
Aug 07, 2009 1255 1274 1236 1252 0 +5.53(+0.44%)
Aug 06, 2009 1285 1297 1231 1246 0 -41.51(-3.22%)
Aug 05, 2009 1283 1299 1255 1288 0 +12.36(+0.97%)
Aug 04, 2009 1267 1286 1252 1275 0 -12.43(-0.97%)
Aug 03, 2009 1275 1297 1267 1288 0 +42.89(+3.45%)
Jul 31, 2009 1232 1252 1221 1245 0 +16.24(+1.32%)
Jul 30, 2009 1228 1250 1218 1229 0 +23.41(+1.94%)
Jul 29, 2009 1214 1223 1190 1205 0 -20.76(-1.69%)
Jul 28, 2009 1221 1237 1204 1226 0 -11.01(-0.89%)
Jul 27, 2009 1233 1253 1220 1237 0 +17.69(+1.45%)
Jul 25, 2009 1205 1225 1191 1219 0 -0.80(-0.07%)
Jul 24, 2009 1205 1226 1191 1220 0 +7.76(+0.64%)
Jul 23, 2009 1165 1223 1164 1212 0 +64.61(+5.63%)
Jul 22, 2009 1126 1159 1124 1148 0 +0.91(+0.08%)
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.