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 (%)
Dec 30, 2016 1337 1337 1337 1337 0 +7.67(+0.58%)
Dec 29, 2016 1332 1337 1323 1329 0 -0.59(-0.04%)
Dec 28, 2016 1340 1346 1327 1330 0 -16.46(-1.22%)
Dec 27, 2016 1345 1351 1342 1346 0 +1.07(+0.08%)
Dec 23, 2016 1345 1345 1345 1345 0 +0.33(+0.02%)
Dec 22, 2016 1350 1353 1339 1345 0 -5.88(-0.44%)
Dec 21, 2016 1349 1358 1342 1351 0 +0.71(+0.05%)
Dec 20, 2016 1345 1356 1340 1350 0 +16.23(+1.22%)
Dec 19, 2016 1337 1344 1325 1334 0 -9.45(-0.70%)
Dec 16, 2016 1360 1366 1340 1343 0 -17.67(-1.30%)
Dec 15, 2016 1350 1374 1347 1361 0 +8.37(+0.62%)
Dec 14, 2016 1359 1375 1345 1352 0 -19.52(-1.42%)
Dec 13, 2016 1370 1379 1362 1372 0 +5.82(+0.43%)
Dec 12, 2016 1371 1378 1357 1366 0 -14.66(-1.06%)
Dec 09, 2016 1373 1385 1366 1381 0 -7.44(-0.54%)
Dec 08, 2016 1381 1397 1375 1388 0 -0.68(-0.05%)
Dec 07, 2016 1365 1392 1360 1389 0 +29.33(+2.16%)
Dec 06, 2016 1350 1363 1340 1360 0 +22.25(+1.66%)
Dec 05, 2016 1332 1347 1324 1337 0 +19.50(+1.48%)
Dec 02, 2016 1320 1328 1307 1318 0 -12.80(-0.96%)
Dec 01, 2016 1322 1339 1317 1331 0 +19.55(+1.49%)
Nov 30, 2016 1311 1321 1304 1311 0 +12.11(+0.93%)
Nov 29, 2016 1300 1308 1293 1299 0 +8.78(+0.68%)
Nov 28, 2016 1303 1310 1287 1290 0 -28.19(-2.14%)
Nov 25, 2016 1315 1320 1309 1318 0 +7.95(+0.61%)
Nov 23, 2016 1310 1310 1310 1310 0 -6.43(-0.49%)
Nov 22, 2016 1314 1322 1306 1317 0 +15.57(+1.20%)
Nov 21, 2016 1295 1304 1288 1301 0 +15.25(+1.19%)
Nov 18, 2016 1287 1296 1276 1286 0 -5.82(-0.45%)
Nov 17, 2016 1282 1296 1276 1292 0 +6.34(+0.49%)
Nov 16, 2016 1290 1297 1277 1285 0 -20.62(-1.58%)
Nov 15, 2016 1293 1308 1279 1306 0 +5.72(+0.44%)
Nov 14, 2016 1290 1312 1285 1300 0 +18.32(+1.43%)
Nov 11, 2016 1267 1286 1261 1282 0 -7.62(-0.59%)
Nov 10, 2016 1265 1303 1252 1290 0 +59.59(+4.84%)
Nov 09, 2016 1188 1238 1186 1230 0 +50.69(+4.30%)
Nov 08, 2016 1169 1185 1162 1179 0 +5.40(+0.46%)
Nov 07, 2016 1168 1178 1165 1174 0 +34.24(+3.00%)
Nov 04, 2016 1147 1156 1135 1140 0 -13.75(-1.19%)
Nov 03, 2016 1148 1169 1139 1153 0 +15.25(+1.34%)
Nov 02, 2016 1142 1148 1130 1138 0 -11.30(-0.98%)
Nov 01, 2016 1161 1165 1140 1150 0 -3.17(-0.28%)
Oct 31, 2016 1155 1161 1148 1153 0 -1.51(-0.13%)
Oct 28, 2016 1163 1170 1147 1154 0 -12.09(-1.04%)
Oct 27, 2016 1166 1175 1158 1166 0 +7.47(+0.64%)
Oct 26, 2016 1147 1167 1146 1159 0 +4.46(+0.39%)
Oct 25, 2016 1160 1165 1151 1154 0 -7.21(-0.62%)
Oct 24, 2016 1166 1170 1157 1162 0 +7.99(+0.69%)
Oct 21, 2016 1146 1156 1142 1154 0 -7.51(-0.65%)
Oct 20, 2016 1158 1167 1151 1161 0 -0.14(-0.01%)
Oct 19, 2016 1158 1167 1154 1161 0 +1.22(+0.11%)
Oct 18, 2016 1163 1168 1155 1160 0 +12.51(+1.09%)
Oct 17, 2016 1152 1157 1144 1148 0 -4.26(-0.37%)
Oct 14, 2016 1161 1167 1148 1152 0 +6.13(+0.54%)
Oct 13, 2016 1140 1151 1128 1146 0 -21.32(-1.83%)
Oct 12, 2016 1166 1175 1161 1167 0 +6.52(+0.56%)
Oct 11, 2016 1172 1176 1155 1160 0 -12.44(-1.06%)
Oct 10, 2016 1171 1179 1166 1173 0 +5.78(+0.50%)
Oct 07, 2016 1167 1168 1161 1167 0 -3.61(-0.31%)
Oct 06, 2016 1176 1183 1163 1171 0 +11.30(+0.97%)
Oct 05, 2016 1146 1164 1142 1159 0 +30.00(+2.66%)
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.