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, 2010 939.12 1106 1083 1097 0 +3.55(+0.32%)
Aug 30, 2010 946.41 1107 1090 1093 0 -21.31(-1.91%)
Aug 27, 2010 955.48 1118 1082 1114 0 +18.06(+1.65%)
Aug 26, 2010 946.36 1112 1089 1096 0 -14.03(-1.26%)
Aug 25, 2010 950.58 1120 1087 1110 0 -9.36(-0.84%)
Aug 24, 2010 969.80 1133 1113 1120 0 -20.71(-1.82%)
Aug 23, 2010 993.54 1158 1138 1140 0 -7.53(-0.66%)
Aug 20, 2010 990.74 1153 1136 1148 0 -8.98(-0.78%)
Aug 19, 2010 1022 1182 1150 1157 0 -24.73(-2.09%)
Aug 18, 2010 1028 1188 1170 1182 0 -4.09(-0.34%)
Aug 17, 2010 1032 1196 1179 1186 0 +14.11(+1.20%)
Aug 16, 2010 1014 1179 1161 1172 0 +3.21(+0.27%)
Aug 13, 2010 1012 1183 1163 1168 0 -7.04(-0.60%)
Aug 12, 2010 1018 1186 1167 1176 0 -14.43(-1.21%)
Aug 11, 2010 1052 1210 1186 1190 0 -38.17(-3.11%)
Aug 10, 2010 1068 1239 1218 1228 0 -20.31(-1.63%)
Aug 09, 2010 1084 1252 1236 1248 0 +12.13(+0.98%)
Aug 06, 2010 1080 1242 1218 1236 0 -6.87(-0.55%)
Aug 05, 2010 1086 1254 1225 1243 0 -7.33(-0.59%)
Aug 04, 2010 1096 1261 1241 1250 0 -1.30(-0.10%)
Aug 03, 2010 1103 1266 1242 1252 0 -17.26(-1.36%)
Aug 02, 2010 1102 1274 1252 1269 0 +28.52(+2.30%)
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%)
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.