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 (%)
Oct 31, 2011 1016 1025 991.44 993.38 0 -44.82(-4.32%)
Oct 28, 2011 1035 1052 1026 1038 0 -23.05(-2.17%)
Oct 27, 2011 1033 1074 1022 1061 0 +95.65(+9.91%)
Oct 26, 2011 959.45 974.35 933.03 965.60 0 +23.89(+2.54%)
Oct 25, 2011 968.01 970.26 938.26 941.71 0 -34.89(-3.57%)
Oct 24, 2011 947.53 981.08 944.58 976.60 0 +34.59(+3.67%)
Oct 21, 2011 931.11 946.05 924.38 942.01 0 +27.43(+3.00%)
Oct 20, 2011 910.91 922.37 887.74 914.58 0 -6.83(-0.74%)
Oct 19, 2011 943.65 953.57 918.95 921.41 0 -27.12(-2.86%)
Oct 18, 2011 916.12 955.67 897.20 948.52 0 +23.68(+2.56%)
Oct 17, 2011 956.61 957.61 920.71 924.84 0 -41.79(-4.32%)
Oct 14, 2011 966.31 978.18 949.33 966.63 0 +17.06(+1.80%)
Oct 13, 2011 962.26 968.27 930.89 949.57 0 -19.20(-1.98%)
Oct 12, 2011 953.99 982.42 949.43 968.76 0 +38.05(+4.09%)
Oct 11, 2011 915.27 940.77 909.89 930.71 0 +7.11(+0.77%)
Oct 10, 2011 899.56 925.16 899.09 923.60 0 +53.46(+6.14%)
Oct 07, 2011 905.06 909.88 867.86 870.14 0 -22.75(-2.55%)
Oct 06, 2011 884.27 893.95 873.27 892.89 0 +38.20(+4.47%)
Oct 05, 2011 824.83 859.08 816.37 854.69 0 +36.60(+4.47%)
Oct 04, 2011 785.85 820.67 771.71 818.09 0 +15.45(+1.92%)
Oct 03, 2011 835.49 845.56 800.38 802.64 0 -48.16(-5.66%)
Sep 30, 2011 859.23 873.56 846.64 850.80 0 -33.95(-3.84%)
Sep 29, 2011 883.18 897.31 864.33 884.75 0 +35.99(+4.24%)
Sep 28, 2011 876.69 885.69 847.57 848.76 0 -22.82(-2.62%)
Sep 27, 2011 877.52 894.77 864.30 871.59 0 +27.68(+3.28%)
Sep 26, 2011 819.04 845.73 802.65 843.90 0 +40.80(+5.08%)
Sep 23, 2011 789.51 812.24 786.13 803.10 0 +2.12(+0.26%)
Sep 22, 2011 811.23 823.83 782.54 800.98 0 -39.12(-4.66%)
Sep 21, 2011 881.20 888.13 839.39 840.10 0 -37.20(-4.24%)
Sep 20, 2011 885.24 896.56 871.87 877.30 0 -3.48(-0.40%)
Sep 19, 2011 882.21 889.52 862.54 880.78 0 -39.24(-4.27%)
Sep 16, 2011 927.41 937.03 909.22 920.02 0 +0.54(+0.06%)
Sep 15, 2011 908.32 922.62 896.22 919.48 0 +36.18(+4.10%)
Sep 14, 2011 874.40 894.59 852.19 883.30 0 +21.43(+2.49%)
Sep 13, 2011 856.04 868.29 846.68 861.87 0 +10.57(+1.24%)
Sep 12, 2011 837.66 856.56 824.68 851.30 0 -13.93(-1.61%)
Sep 09, 2011 882.26 889.16 857.52 865.23 0 -31.49(-3.51%)
Sep 08, 2011 906.29 918.68 890.84 896.72 0 -21.74(-2.37%)
Sep 07, 2011 895.20 921.34 891.22 918.46 0 +40.28(+4.59%)
Sep 06, 2011 863.20 883.95 854.26 878.18 0 -37.92(-4.14%)
Sep 02, 2011 916.10 916.10 916.10 0 -40.46(-4.23%)
Sep 01, 2011 971.06 981.52 954.14 956.57 0 -23.83(-2.43%)
Aug 31, 2011 974.25 991.55 968.60 980.39 0 +22.28(+2.32%)
Aug 30, 2011 951.66 964.39 938.19 958.12 0 -0.50(-0.05%)
Aug 29, 2011 935.88 961.82 933.71 958.62 0 +27.09(+2.91%)
Aug 26, 2011 917.47 941.62 898.77 931.53 0 -1.63(-0.17%)
Aug 25, 2011 961.61 973.65 923.36 933.16 0 -30.70(-3.18%)
Aug 24, 2011 945.33 967.79 939.05 963.86 0 +0.89(+0.09%)
Aug 23, 2011 955.06 975.75 931.43 962.97 0 +21.85(+2.32%)
Aug 22, 2011 970.63 973.24 937.13 941.12 0 -1.92(-0.20%)
Aug 19, 2011 949.43 978.74 938.60 943.04 0 -21.72(-2.25%)
Aug 18, 2011 983.55 987.74 955.36 964.76 0 -66.75(-6.47%)
Aug 17, 2011 1032 1049 1022 1032 0 +6.10(+0.59%)
Aug 16, 2011 1024 1045 1014 1025 0 -22.25(-2.12%)
Aug 15, 2011 1032 1051 1028 1048 0 +40.70(+4.04%)
Aug 12, 2011 1013 1026 994.39 1007 0 +16.27(+1.64%)
Aug 11, 2011 937.21 1005 928.65 990.69 0 +53.98(+5.76%)
Aug 10, 2011 983.74 987.77 929.65 936.71 0 -84.54(-8.28%)
Aug 09, 2011 1013 1023 945.11 1021 0 +65.18(+6.82%)
Aug 08, 2011 1014 1034 947.45 956.07 0 -108.88(-10.22%)
Aug 05, 2011 1090 1095 1028 1065 0 +5.30(+0.50%)
Aug 04, 2011 1114 1120 1057 1060 0 -73.75(-6.51%)
Aug 03, 2011 1137 1143 1108 1133 0 +2.31(+0.20%)
Aug 02, 2011 1160 1167 1130 1131 0 -44.59(-3.79%)
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.