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 (%)
Apr 30, 2010 1305 1319 1286 1288 0 -15.96(-1.22%)
Apr 29, 2010 1293 1312 1284 1304 0 +26.36(+2.06%)
Apr 28, 2010 1291 1308 1268 1278 0 -10.44(-0.81%)
Apr 27, 2010 1323 1335 1283 1288 0 -52.30(-3.90%)
Apr 26, 2010 1340 1356 1337 1341 0 -2.35(-0.17%)
Apr 23, 2010 1326 1346 1324 1343 0 +1.46(+0.11%)
Apr 22, 2010 1326 1345 1318 1342 0 -0.93(-0.07%)
Apr 21, 2010 1345 1356 1331 1343 0 -20.55(-1.51%)
Apr 20, 2010 1352 1368 1352 1363 0 +16.83(+1.25%)
Apr 19, 2010 1323 1349 1322 1346 0 +1.83(+0.14%)
Apr 16, 2010 1363 1374 1334 1344 0 -30.36(-2.21%)
Apr 15, 2010 1367 1383 1366 1375 0 -9.88(-0.71%)
Apr 14, 2010 1363 1389 1365 1385 0 +20.68(+1.52%)
Apr 13, 2010 1358 1369 1351 1364 0 -1.18(-0.09%)
Apr 12, 2010 1362 1375 1361 1365 0 -2.75(-0.20%)
Apr 09, 2010 1358 1373 1356 1368 0 +7.32(+0.54%)
Apr 08, 2010 1343 1365 1338 1361 0 +3.00(+0.22%)
Apr 07, 2010 1365 1378 1350 1358 0 -18.74(-1.36%)
Apr 06, 2010 1364 1383 1366 1376 0 +0.57(+0.04%)
Apr 05, 2010 1358 1382 1360 1376 0 +15.07(+1.11%)
Apr 01, 2010 1361 1361 1361 0 +29.62(+2.23%)
Mar 31, 2010 1322 1337 1314 1331 0 +10.49(+0.79%)
Mar 30, 2010 1326 1334 1317 1321 0 -1.57(-0.12%)
Mar 29, 2010 1318 1328 1312 1322 0 +14.93(+1.14%)
Mar 26, 2010 1294 1321 1297 1307 0 +15.27(+1.18%)
Mar 25, 2010 1301 1323 1290 1292 0 -2.29(-0.18%)
Mar 24, 2010 1283 1304 1282 1294 0 -10.69(-0.82%)
Mar 23, 2010 1291 1307 1289 1305 0 +7.48(+0.58%)
Mar 22, 2010 1276 1304 1274 1298 0 -6.58(-0.50%)
Mar 19, 2010 1314 1325 1297 1304 0 -18.20(-1.38%)
Mar 18, 2010 1328 1334 1313 1322 0 -10.19(-0.76%)
Mar 17, 2010 1323 1346 1325 1332 0 +17.56(+1.34%)
Mar 16, 2010 1296 1318 1296 1315 0 +13.88(+1.07%)
Mar 15, 2010 1285 1305 1290 1301 0 -8.58(-0.66%)
Mar 12, 2010 1311 1324 1302 1310 0 -0.57(-0.04%)
Mar 11, 2010 1294 1312 1291 1310 0 +4.85(+0.37%)
Mar 10, 2010 1286 1315 1289 1305 0 +15.85(+1.23%)
Mar 09, 2010 1272 1300 1274 1289 0 +16.56(+1.30%)
Mar 08, 2010 1274 1281 1263 1273 0 +8.93(+0.71%)
Mar 05, 2010 1239 1268 1242 1264 0 +21.55(+1.73%)
Mar 04, 2010 1226 1248 1225 1242 0 +8.03(+0.65%)
Mar 03, 2010 1230 1248 1229 1234 0 +4.64(+0.38%)
Mar 02, 2010 1224 1241 1220 1230 0 -0.44(-0.04%)
Mar 01, 2010 1215 1237 1216 1230 0 +8.42(+0.69%)
Feb 26, 2010 1208 1227 1202 1222 0 +5.96(+0.49%)
Feb 25, 2010 1193 1218 1189 1216 0 -10.26(-0.84%)
Feb 24, 2010 1208 1231 1209 1226 0 +18.75(+1.55%)
Feb 23, 2010 1222 1235 1199 1207 0 -28.16(-2.28%)
Feb 22, 2010 1231 1244 1226 1236 0 +6.50(+0.53%)
Feb 19, 2010 1212 1235 1211 1229 0 -10.80(-0.87%)
Feb 18, 2010 1218 1244 1223 1240 0 +9.67(+0.79%)
Feb 17, 2010 1222 1239 1220 1230 0 +13.99(+1.15%)
Feb 16, 2010 1194 1219 1191 1216 0 +24.74(+2.08%)
Feb 12, 2010 1191 1191 1191 0 -5.63(-0.47%)
Feb 11, 2010 1179 1202 1170 1197 0 +4.58(+0.38%)
Feb 10, 2010 1181 1202 1175 1192 0 +12.89(+1.09%)
Feb 09, 2010 1164 1193 1153 1180 0 +32.98(+2.88%)
Feb 08, 2010 1153 1172 1141 1147 0 -27.05(-2.30%)
Feb 05, 2010 1174 1188 1138 1174 0 -15.65(-1.32%)
Feb 04, 2010 1218 1228 1185 1189 0 -55.63(-4.47%)
Feb 03, 2010 1244 1256 1233 1245 0 -12.41(-0.99%)
Feb 02, 2010 1237 1262 1234 1257 0 +16.54(+1.33%)
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.