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 (%)
Mar 31, 2017 1367 1375 1363 1366 0 -4.62(-0.34%)
Mar 30, 2017 1361 1378 1359 1371 0 +9.40(+0.69%)
Mar 29, 2017 1359 1367 1353 1362 0 -9.53(-0.69%)
Mar 28, 2017 1357 1378 1355 1371 0 +11.66(+0.86%)
Mar 27, 2017 1342 1361 1335 1360 0 -2.25(-0.17%)
Mar 24, 2017 1362 1372 1353 1362 0 -2.25(-0.16%)
Mar 23, 2017 1354 1376 1351 1364 0 +3.66(+0.27%)
Mar 22, 2017 1354 1368 1344 1360 0 -15.94(-1.16%)
Mar 21, 2017 1414 1417 1374 1376 0 -21.35(-1.53%)
Mar 20, 2017 1402 1407 1394 1398 0 -4.85(-0.35%)
Mar 17, 2017 1417 1420 1396 1403 0 -9.36(-0.66%)
Mar 16, 2017 1408 1418 1402 1412 0 +19.94(+1.43%)
Mar 15, 2017 1385 1397 1379 1392 0 +11.23(+0.81%)
Mar 14, 2017 1380 1384 1369 1381 0 -6.89(-0.50%)
Mar 13, 2017 1386 1394 1381 1388 0 +10.66(+0.77%)
Mar 10, 2017 1377 1384 1369 1377 0 +8.58(+0.63%)
Mar 09, 2017 1371 1377 1361 1368 0 +3.68(+0.27%)
Mar 08, 2017 1376 1381 1362 1365 0 +0.44(+0.03%)
Mar 07, 2017 1364 1370 1357 1364 0 -2.23(-0.16%)
Mar 06, 2017 1365 1372 1358 1366 0 -9.33(-0.68%)
Mar 03, 2017 1367 1380 1363 1376 0 +23.43(+1.73%)
Mar 02, 2017 1368 1371 1351 1352 0 -19.09(-1.39%)
Mar 01, 2017 1362 1379 1358 1371 0 +31.35(+2.34%)
Feb 28, 2017 1338 1348 1332 1340 0 -9.24(-0.68%)
Feb 27, 2017 1344 1352 1339 1349 0 +2.84(+0.21%)
Feb 24, 2017 1342 1352 1335 1347 0 -17.13(-1.26%)
Feb 23, 2017 1369 1372 1356 1364 0 -5.40(-0.39%)
Feb 22, 2017 1358 1373 1355 1369 0 +0.35(+0.03%)
Feb 21, 2017 1370 1377 1362 1369 0 +1.15(+0.08%)
Feb 17, 2017 1368 1368 1368 1368 0 -18.04(-1.30%)
Feb 16, 2017 1387 1394 1378 1386 0 -7.05(-0.51%)
Feb 15, 2017 1387 1396 1380 1393 0 +8.81(+0.64%)
Feb 14, 2017 1372 1388 1369 1384 0 +6.12(+0.44%)
Feb 13, 2017 1373 1386 1370 1378 0 +16.11(+1.18%)
Feb 10, 2017 1359 1368 1354 1362 0 +2.38(+0.18%)
Feb 09, 2017 1346 1368 1344 1359 0 +23.13(+1.73%)
Feb 08, 2017 1337 1341 1324 1336 0 -13.09(-0.97%)
Feb 07, 2017 1351 1357 1342 1349 0 -1.49(-0.11%)
Feb 06, 2017 1347 1358 1343 1351 0 -8.42(-0.62%)
Feb 03, 2017 1361 1369 1352 1359 0 +20.81(+1.55%)
Feb 02, 2017 1345 1352 1327 1338 0 -18.60(-1.37%)
Feb 01, 2017 1365 1372 1349 1357 0 +7.35(+0.54%)
Jan 31, 2017 1355 1362 1336 1350 0 -1.55(-0.11%)
Jan 30, 2017 1354 1356 1336 1351 0 -16.13(-1.18%)
Jan 27, 2017 1373 1376 1362 1367 0 -8.96(-0.65%)
Jan 26, 2017 1376 1386 1369 1376 0 -3.64(-0.26%)
Jan 25, 2017 1370 1383 1367 1380 0 +30.28(+2.24%)
Jan 24, 2017 1342 1357 1338 1350 0 +10.48(+0.78%)
Jan 23, 2017 1341 1347 1330 1339 0 -4.94(-0.37%)
Jan 20, 2017 1339 1350 1335 1344 0 +3.96(+0.30%)
Jan 19, 2017 1348 1351 1330 1340 0 -3.19(-0.24%)
Jan 18, 2017 1339 1347 1329 1343 0 -0.72(-0.05%)
Jan 17, 2017 1353 1358 1339 1344 0 -18.32(-1.34%)
Jan 13, 2017 1362 1362 1362 1362 0 +11.32(+0.84%)
Jan 12, 2017 1360 1363 1337 1351 0 -14.31(-1.05%)
Jan 11, 2017 1351 1368 1346 1365 0 +14.94(+1.11%)
Jan 10, 2017 1347 1361 1341 1350 0 +2.88(+0.21%)
Jan 09, 2017 1349 1360 1342 1347 0 -17.70(-1.30%)
Jan 06, 2017 1363 1373 1359 1365 0 +1.06(+0.08%)
Jan 05, 2017 1366 1375 1352 1364 0 -4.34(-0.32%)
Jan 04, 2017 1360 1373 1354 1368 0 +15.98(+1.18%)
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.