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 (%)
Oct 30, 2020 901.53 910.75 891.55 907.32 0 +0.51(+0.06%)
Oct 29, 2020 890.34 912.60 881.93 906.81 0 +6.49(+0.72%)
Oct 28, 2020 909.09 919.70 896.09 900.32 0 -35.99(-3.84%)
Oct 27, 2020 959.52 960.94 933.37 936.31 0 -38.19(-3.92%)
Oct 26, 2020 987.82 990.89 965.93 974.50 0 -24.70(-2.47%)
Oct 23, 2020 999.44 1005 990.71 999.20 0 +11.91(+1.21%)
Oct 22, 2020 971.58 991.20 967.89 987.29 0 +15.70(+1.62%)
Oct 21, 2020 972.80 980.84 966.81 971.59 0 -4.75(-0.49%)
Oct 20, 2020 978.15 988.96 973.23 976.35 0 +9.60(+0.99%)
Oct 19, 2020 977.74 985.37 964.37 966.75 0 -7.30(-0.75%)
Oct 16, 2020 972.97 982.81 967.62 974.05 0 +9.32(+0.97%)
Oct 15, 2020 952.12 967.75 948.64 964.73 0 -7.38(-0.76%)
Oct 14, 2020 978.15 986.93 971.38 972.11 0 -8.79(-0.90%)
Oct 13, 2020 997.31 998.88 977.26 980.90 0 -31.29(-3.09%)
Oct 12, 2020 1005 1016 1002 1012 0 +10.12(+1.01%)
Oct 09, 2020 1009 1013 996.41 1002 0 -1.49(-0.15%)
Oct 08, 2020 1001 1010 994.57 1004 0 +11.21(+1.13%)
Oct 07, 2020 985.89 997.24 981.66 992.35 0 +14.33(+1.47%)
Oct 06, 2020 991.23 1002 974.99 978.01 0 -4.52(-0.46%)
Oct 05, 2020 971.58 986.33 968.39 982.53 0 +24.57(+2.56%)
Oct 02, 2020 937.39 964.35 935.41 957.97 0 +10.32(+1.09%)
Oct 01, 2020 948.94 956.70 938.62 947.65 0 +6.16(+0.65%)
Sep 30, 2020 940.24 951.62 934.59 941.49 0 +1.47(+0.16%)
Sep 29, 2020 944.77 949.37 931.11 940.01 0 -8.47(-0.89%)
Sep 28, 2020 943.46 956.18 940.39 948.48 0 +24.86(+2.69%)
Sep 25, 2020 910.58 926.19 905.86 923.62 0 +2.99(+0.32%)
Sep 24, 2020 919.27 932.32 907.88 920.63 0 +1.67(+0.18%)
Sep 23, 2020 940.15 947.66 917.88 918.96 0 -18.49(-1.97%)
Sep 22, 2020 945.32 953.17 927.35 937.45 0 -13.57(-1.43%)
Sep 21, 2020 959.85 965.99 935.88 951.02 0 -41.17(-4.15%)
Sep 18, 2020 995.82 1004 987.95 992.19 0 -1.92(-0.19%)
Sep 17, 2020 984.58 1001 978.16 994.11 0 -4.18(-0.42%)
Sep 16, 2020 997.14 1011 990.75 998.29 0 -2.06(-0.21%)
Sep 15, 2020 1015 1017 998.18 1000 0 -7.87(-0.78%)
Sep 14, 2020 1007 1015 1000 1008 0 +8.31(+0.83%)
Sep 11, 2020 996.17 1007 989.19 999.91 0 +6.90(+0.70%)
Sep 10, 2020 1013 1021 991.61 993.00 0 -16.88(-1.67%)
Sep 09, 2020 1005 1016 999.07 1010 0 +15.71(+1.58%)
Sep 08, 2020 999.91 1010 987.94 994.17 0 -18.94(-1.87%)
Sep 04, 2020 1012 1023 992.28 1013 0 +14.91(+1.49%)
Sep 03, 2020 1019 1030 991.74 998.20 0 -19.52(-1.92%)
Sep 02, 2020 1008 1021 1002 1018 0 +5.13(+0.51%)
Sep 01, 2020 1006 1021 999.59 1013 0 -0.94(-0.09%)
Aug 31, 2020 1030 1031 1011 1014 0 -22.65(-2.19%)
Aug 28, 2020 1037 1043 1026 1036 0 +13.31(+1.30%)
Aug 27, 2020 1019 1032 1012 1023 0 -0.37(-0.04%)
Aug 26, 2020 1021 1031 1014 1023 0 -2.71(-0.26%)
Aug 25, 2020 1034 1039 1018 1026 0 +2.97(+0.29%)
Aug 24, 2020 1011 1025 1005 1023 0 +22.19(+2.22%)
Aug 21, 2020 1001 1008 994.04 1001 0 -11.21(-1.11%)
Aug 20, 2020 1008 1019 1003 1012 0 -9.53(-0.93%)
Aug 19, 2020 1025 1036 1018 1022 0 -6.85(-0.67%)
Aug 18, 2020 1040 1044 1026 1028 0 -9.03(-0.87%)
Aug 17, 2020 1047 1049 1033 1037 0 +1.95(+0.19%)
Aug 14, 2020 1028 1042 1025 1035 0 +0.43(+0.04%)
Aug 13, 2020 1036 1046 1028 1035 0 -13.46(-1.28%)
Aug 12, 2020 1064 1069 1040 1048 0 +8.78(+0.84%)
Aug 11, 2020 1048 1060 1036 1040 0 +15.47(+1.51%)
Aug 10, 2020 1012 1028 1011 1024 0 +20.74(+2.07%)
Aug 07, 2020 978.42 1005 972.13 1004 0 +14.60(+1.48%)
Aug 06, 2020 988.79 1005 977.98 988.90 0 -7.81(-0.78%)
Aug 05, 2020 981.86 1003 980.31 996.71 0 +23.63(+2.43%)
Aug 04, 2020 971.29 978.43 965.09 973.08 0 +8.71(+0.90%)
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.