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, 2009 750.02 772.58 741.18 755.66 0 +22.43(+3.06%)
Mar 30, 2009 750.07 752.59 716.07 733.24 0 -54.76(-6.95%)
Mar 27, 2009 785.70 802.24 773.67 788.00 0 -28.50(-3.49%)
Mar 26, 2009 808.23 826.51 791.54 816.51 0 +15.51(+1.94%)
Mar 25, 2009 797.11 825.77 764.95 800.99 0 +11.79(+1.49%)
Mar 24, 2009 792.09 827.12 777.92 789.20 0 -44.17(-5.30%)
Mar 23, 2009 801.00 837.93 797.64 833.36 0 +104.79(+14.38%)
Mar 20, 2009 748.77 763.81 720.28 728.58 0 -26.39(-3.50%)
Mar 19, 2009 795.03 802.10 737.55 754.96 0 -2.65(-0.35%)
Mar 18, 2009 706.80 778.18 690.20 757.62 0 +42.18(+5.90%)
Mar 17, 2009 685.50 717.79 671.57 715.44 0 +24.30(+3.52%)
Mar 16, 2009 697.65 732.57 682.43 691.14 0 +16.07(+2.38%)
Mar 13, 2009 667.67 690.36 643.98 675.07 0 +13.66(+2.06%)
Mar 12, 2009 607.08 670.14 596.52 661.41 0 +50.56(+8.28%)
Mar 11, 2009 616.46 637.65 591.17 610.86 0 +10.03(+1.67%)
Mar 10, 2009 559.47 605.34 555.66 600.83 0 +72.80(+13.79%)
Mar 09, 2009 526.89 549.08 518.39 528.03 0 -14.00(-2.58%)
Mar 06, 2009 555.37 564.50 521.51 542.03 0 -9.88(-1.79%)
Mar 05, 2009 573.28 583.38 543.10 551.91 0 -51.50(-8.53%)
Mar 04, 2009 596.95 620.31 574.41 603.41 0 +38.54(+6.82%)
Mar 03, 2009 602.71 606.50 554.59 564.87 0 -26.48(-4.48%)
Mar 02, 2009 612.14 625.20 583.06 591.35 0 -43.72(-6.88%)
Feb 27, 2009 649.52 665.72 622.01 635.07 0 -54.62(-7.92%)
Feb 26, 2009 699.04 720.62 676.56 689.69 0 +12.74(+1.88%)
Feb 25, 2009 685.62 700.16 651.61 676.95 0 -24.32(-3.47%)
Feb 24, 2009 652.41 707.20 640.27 701.27 0 +44.32(+6.75%)
Feb 23, 2009 707.30 712.42 654.19 656.95 0 -22.75(-3.35%)
Feb 20, 2009 679.13 700.14 652.63 679.70 0 -31.99(-4.50%)
Feb 19, 2009 751.84 760.23 705.60 711.69 0 -30.97(-4.17%)
Feb 18, 2009 756.85 761.49 721.55 742.66 0 +1.67(+0.23%)
Feb 17, 2009 764.27 774.15 733.88 741.00 0 -77.14(-9.43%)
Feb 16, 2009 831.31 843.28 809.76 818.13 0 +0.00(+0.00%)
Feb 13, 2009 831.31 843.28 809.76 818.13 0 -11.10(-1.34%)
Feb 12, 2009 815.98 835.79 788.27 829.23 0 -11.62(-1.38%)
Feb 11, 2009 851.67 864.98 822.39 840.85 0 -6.13(-0.72%)
Feb 10, 2009 901.76 917.25 837.28 846.98 0 -72.83(-7.92%)
Feb 09, 2009 915.23 937.04 900.48 919.81 0 +8.98(+0.99%)
Feb 06, 2009 887.28 923.71 876.64 910.83 0 +33.03(+3.76%)
Feb 05, 2009 846.55 892.71 832.12 877.80 0 +31.08(+3.67%)
Feb 04, 2009 855.75 882.18 836.31 846.72 0 +10.16(+1.21%)
Feb 03, 2009 834.79 849.89 810.63 836.56 0 +19.04(+2.33%)
Feb 02, 2009 795.62 831.19 788.12 817.52 0 -6.64(-0.81%)
Jan 30, 2009 848.14 862.15 806.55 824.16 0 -19.58(-2.32%)
Jan 29, 2009 877.47 882.35 832.20 843.74 0 -71.05(-7.77%)
Jan 28, 2009 881.29 931.27 875.66 914.79 0 +79.07(+9.46%)
Jan 27, 2009 817.66 843.52 803.84 835.72 0 +22.36(+2.75%)
Jan 26, 2009 822.54 855.42 797.44 813.36 0 +25.34(+3.22%)
Jan 23, 2009 739.78 801.56 726.23 788.02 0 +8.65(+1.11%)
Jan 22, 2009 793.66 813.46 757.36 779.37 0 -57.54(-6.88%)
Jan 21, 2009 788.57 841.62 764.51 836.91 0 +68.92(+8.97%)
Jan 20, 2009 841.40 848.69 764.47 767.99 0 -125.72(-14.07%)
Jan 19, 2009 902.04 920.35 858.61 893.71 0 +0.00(+0.00%)
Jan 16, 2009 902.04 920.35 858.61 893.71 0 +13.99(+1.59%)
Jan 15, 2009 870.28 899.74 825.12 879.73 0 +6.90(+0.79%)
Jan 14, 2009 898.53 907.22 858.96 872.82 0 -61.69(-6.60%)
Jan 13, 2009 923.72 950.87 908.09 934.51 0 -12.10(-1.28%)
Jan 12, 2009 981.01 989.30 935.65 946.61 0 -48.01(-4.83%)
Jan 09, 2009 1023 1031 984.19 994.62 0 -27.34(-2.68%)
Jan 08, 2009 1002 1028 988.07 1022 0 +1.94(+0.19%)
Jan 07, 2009 1051 1062 1012 1020 0 -57.81(-5.36%)
Jan 06, 2009 1057 1103 1044 1078 0 +31.32(+2.99%)
Jan 05, 2009 1026 1067 1010 1047 0 +8.65(+0.83%)
Jan 02, 2009 1005 1047 984.13 1038 0 +33.91(+3.38%)
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.