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 (%)
Aug 31, 2016 1120 1126 1104 1114 0 +4.56(+0.41%)
Aug 30, 2016 1100 1112 1098 1110 0 +13.10(+1.19%)
Aug 29, 2016 1087 1101 1085 1096 0 +8.04(+0.74%)
Aug 26, 2016 1092 1106 1080 1088 0 +0.20(+0.02%)
Aug 25, 2016 1082 1091 1078 1088 0 +5.02(+0.46%)
Aug 24, 2016 1086 1091 1079 1083 0 -1.43(-0.13%)
Aug 23, 2016 1085 1093 1082 1085 0 +11.19(+1.04%)
Aug 22, 2016 1072 1078 1066 1073 0 -2.77(-0.26%)
Aug 19, 2016 1067 1079 1062 1076 0 -8.31(-0.77%)
Aug 18, 2016 1083 1089 1078 1084 0 -0.40(-0.04%)
Aug 17, 2016 1079 1089 1073 1085 0 -0.79(-0.07%)
Aug 16, 2016 1083 1091 1079 1086 0 -2.16(-0.20%)
Aug 15, 2016 1084 1092 1081 1088 0 +12.26(+1.14%)
Aug 12, 2016 1076 1081 1070 1076 0 -5.98(-0.55%)
Aug 11, 2016 1080 1088 1074 1082 0 +1.77(+0.16%)
Aug 10, 2016 1093 1095 1078 1080 0 -2.93(-0.27%)
Aug 09, 2016 1080 1089 1076 1083 0 +3.91(+0.36%)
Aug 08, 2016 1078 1084 1071 1079 0 +13.23(+1.24%)
Aug 05, 2016 1051 1069 1049 1066 0 +24.53(+2.36%)
Aug 04, 2016 1055 1058 1034 1041 0 -24.65(-2.31%)
Aug 03, 2016 1050 1069 1047 1066 0 +23.91(+2.30%)
Aug 02, 2016 1051 1055 1034 1042 0 -11.54(-1.10%)
Aug 01, 2016 1064 1068 1050 1053 0 -14.66(-1.37%)
Jul 29, 2016 1065 1074 1060 1068 0 +10.17(+0.96%)
Jul 28, 2016 1057 1062 1049 1058 0 -6.12(-0.58%)
Jul 27, 2016 1068 1073 1056 1064 0 +3.77(+0.36%)
Jul 26, 2016 1057 1066 1053 1060 0 +3.09(+0.29%)
Jul 25, 2016 1060 1064 1052 1057 0 -5.17(-0.49%)
Jul 22, 2016 1064 1067 1055 1062 0 +2.63(+0.25%)
Jul 21, 2016 1065 1070 1057 1060 0 -2.55(-0.24%)
Jul 20, 2016 1061 1067 1055 1062 0 +12.07(+1.15%)
Jul 19, 2016 1049 1056 1044 1050 0 -9.87(-0.93%)
Jul 18, 2016 1051 1068 1047 1060 0 +7.56(+0.72%)
Jul 15, 2016 1059 1062 1046 1052 0 -4.26(-0.40%)
Jul 14, 2016 1053 1065 1049 1057 0 +26.56(+2.58%)
Jul 13, 2016 1034 1040 1022 1030 0 -5.13(-0.50%)
Jul 12, 2016 1030 1041 1025 1035 0 +34.32(+3.43%)
Jul 11, 2016 1000 1007 995.10 1001 0 +13.42(+1.36%)
Jul 08, 2016 987.51 974.68 968.52 987.51 0 +28.21(+2.94%)
Jul 07, 2016 965.95 977.08 951.66 959.30 0 -5.03(-0.52%)
Jul 06, 2016 964.33 964.33 964.33 964.33 0 -4.66(-0.48%)
Jul 05, 2016 985.88 989.35 964.04 968.99 0 -50.96(-5.00%)
Jul 01, 2016 1020 1020 1020 1020 0 -3.63(-0.35%)
Jun 30, 2016 1005 1026 996.31 1024 0 +16.67(+1.66%)
Jun 29, 2016 994.89 1012 985.46 1007 0 +26.60(+2.71%)
Jun 28, 2016 980.05 986.42 960.94 980.31 0 +39.04(+4.15%)
Jun 27, 2016 967.45 971.46 928.64 941.27 0 -71.08(-7.02%)
Jun 24, 2016 1032 1054 1009 1012 0 -150.89(-12.97%)
Jun 23, 2016 1150 1165 1142 1163 0 +43.90(+3.92%)
Jun 22, 2016 1125 1136 1118 1119 0 +0.36(+0.03%)
Jun 21, 2016 1117 1126 1106 1119 0 +13.21(+1.19%)
Jun 20, 2016 1116 1123 1103 1106 0 +27.32(+2.53%)
Jun 17, 2016 1074 1084 1066 1078 0 +11.93(+1.12%)
Jun 16, 2016 1046 1068 1034 1067 0 +9.83(+0.93%)
Jun 15, 2016 1064 1074 1054 1057 0 -4.66(-0.44%)
Jun 14, 2016 1071 1078 1054 1061 0 -15.28(-1.42%)
Jun 13, 2016 1079 1093 1072 1077 0 -19.41(-1.77%)
Jun 10, 2016 1106 1109 1089 1096 0 -40.13(-3.53%)
Jun 09, 2016 1144 1146 1133 1136 0 -21.99(-1.90%)
Jun 08, 2016 1157 1164 1152 1158 0 -0.65(-0.06%)
Jun 07, 2016 1165 1169 1156 1159 0 -1.67(-0.14%)
Jun 06, 2016 1153 1167 1151 1160 0 +7.85(+0.68%)
Jun 03, 2016 1159 1161 1139 1153 0 -20.00(-1.71%)
Jun 02, 2016 1167 1174 1162 1173 0 +0.19(+0.02%)
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.