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 (%)
Sep 30, 2008 1490 1604 1449 1558 0 +106.10(+7.31%)
Sep 29, 2008 1566 1590 1416 1452 0 -186.57(-11.38%)
Sep 26, 2008 1635 1681 1591 1639 0 -41.33(-2.46%)
Sep 25, 2008 1640 1705 1623 1680 0 +61.62(+3.81%)
Sep 24, 2008 1639 1659 1588 1619 0 +2.24(+0.14%)
Sep 23, 2008 1642 1672 1588 1616 0 -37.34(-2.26%)
Sep 22, 2008 1722 1758 1618 1654 0 -86.23(-4.96%)
Sep 19, 2008 1725 1795 1632 1740 0 +138.90(+8.68%)
Sep 18, 2008 1494 1628 1429 1601 0 +149.53(+10.30%)
Sep 17, 2008 1515 1543 1434 1451 0 -110.04(-7.05%)
Sep 16, 2008 1480 1584 1450 1562 0 +15.18(+0.98%)
Sep 15, 2008 1546 1616 1525 1546 0 -113.98(-6.87%)
Sep 12, 2008 1642 1676 1621 1660 0 -8.66(-0.52%)
Sep 11, 2008 1616 1674 1599 1669 0 -5.49(-0.33%)
Sep 10, 2008 1678 1696 1642 1674 0 +29.06(+1.77%)
Sep 09, 2008 1709 1730 1641 1645 0 -69.75(-4.07%)
Sep 08, 2008 1720 1743 1677 1715 0 +69.17(+4.20%)
Sep 05, 2008 1616 1650 1594 1646 0 +21.87(+1.35%)
Sep 04, 2008 1675 1684 1621 1624 0 -73.79(-4.35%)
Sep 03, 2008 1687 1712 1669 1698 0 -2.26(-0.13%)
Sep 02, 2008 1711 1736 1686 1700 0 +23.57(+1.41%)
Sep 01, 2008 1680 1697 1668 1677 0 +0.00(+0.00%)
Aug 29, 2008 1680 1697 1668 1677 0 -17.79(-1.05%)
Aug 28, 2008 1668 1700 1661 1694 0 +41.52(+2.51%)
Aug 27, 2008 1623 1659 1616 1653 0 +39.68(+2.46%)
Aug 26, 2008 1601 1625 1590 1613 0 +12.73(+0.80%)
Aug 25, 2008 1629 1632 1593 1600 0 -33.01(-2.02%)
Aug 22, 2008 1611 1637 1605 1633 0 +40.85(+2.56%)
Aug 21, 2008 1576 1605 1568 1593 0 -11.18(-0.70%)
Aug 20, 2008 1592 1610 1569 1604 0 +27.48(+1.74%)
Aug 19, 2008 1595 1601 1564 1576 0 -45.71(-2.82%)
Aug 18, 2008 1655 1658 1615 1622 0 -40.04(-2.41%)
Aug 15, 2008 1653 1670 1633 1662 0 +9.70(+0.59%)
Aug 14, 2008 1623 1665 1616 1652 0 +10.50(+0.64%)
Aug 13, 2008 1653 1662 1616 1642 0 -33.51(-2.00%)
Aug 12, 2008 1692 1707 1661 1675 0 -27.52(-1.62%)
Aug 11, 2008 1686 1724 1676 1703 0 -1.09(-0.06%)
Aug 08, 2008 1652 1714 1644 1704 0 +37.26(+2.24%)
Aug 07, 2008 1696 1711 1652 1667 0 -49.31(-2.87%)
Aug 06, 2008 1709 1726 1693 1716 0 -4.39(-0.26%)
Aug 05, 2008 1689 1732 1668 1720 0 +70.75(+4.29%)
Aug 04, 2008 1659 1671 1634 1650 0 -5.56(-0.34%)
Aug 01, 2008 1676 1683 1633 1655 0 -1.25(-0.08%)
Jul 31, 2008 1655 1695 1642 1656 0 -24.67(-1.47%)
Jul 30, 2008 1666 1696 1641 1681 0 +16.43(+0.99%)
Jul 29, 2008 1652 1669 1598 1665 0 +57.88(+3.60%)
Jul 28, 2008 1649 1665 1602 1607 0 -47.69(-2.88%)
Jul 25, 2008 1670 1684 1638 1655 0 -20.94(-1.25%)
Jul 24, 2008 1740 1751 1665 1675 0 -72.59(-4.15%)
Jul 23, 2008 1724 1762 1706 1748 0 +37.14(+2.17%)
Jul 22, 2008 1644 1714 1631 1711 0 +39.48(+2.36%)
Jul 21, 2008 1682 1703 1661 1671 0 +15.85(+0.96%)
Jul 18, 2008 1647 1669 1622 1656 0 +18.99(+1.16%)
Jul 17, 2008 1618 1653 1595 1637 0 +42.15(+2.64%)
Jul 16, 2008 1510 1598 1495 1594 0 +76.42(+5.03%)
Jul 15, 2008 1536 1561 1497 1518 0 -48.30(-3.08%)
Jul 14, 2008 1608 1618 1562 1566 0 -15.89(-1.00%)
Jul 11, 2008 1591 1613 1559 1582 0 -40.72(-2.51%)
Jul 10, 2008 1614 1637 1597 1623 0 +23.09(+1.44%)
Jul 09, 2008 1654 1666 1598 1600 0 -26.16(-1.61%)
Jul 08, 2008 1578 1641 1562 1626 0 +40.59(+2.56%)
Jul 07, 2008 1602 1621 1572 1585 0 -8.12(-0.51%)
Jul 04, 2008 1605 1614 1577 1594 0 +0.00(+0.00%)
Jul 03, 2008 1605 1614 1577 1594 0 +14.76(+0.93%)
Jul 02, 2008 1605 1626 1573 1579 0 -16.36(-1.03%)
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.