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 (%)
Jun 26, 2009 1040 1052 1029 1042 0 +0.11(+0.01%)
Jun 25, 2009 1026 1047 1022 1042 0 +18.34(+1.79%)
Jun 24, 2009 1018 1046 1012 1024 0 +24.17(+2.42%)
Jun 23, 2009 1001 1015 979.01 999.67 0 +2.42(+0.24%)
Jun 22, 2009 1039 1042 988.85 997.25 0 -63.90(-6.02%)
Jun 19, 2009 1060 1071 1047 1061 0 +15.31(+1.46%)
Jun 18, 2009 1034 1058 1025 1046 0 +21.03(+2.05%)
Jun 17, 2009 1033 1047 1007 1025 0 -13.06(-1.26%)
Jun 16, 2009 1064 1071 1032 1038 0 -25.89(-2.43%)
Jun 15, 2009 1087 1089 1052 1064 0 -46.40(-4.18%)
Jun 12, 2009 1119 1125 1096 1110 0 -23.99(-2.12%)
Jun 11, 2009 1124 1154 1116 1134 0 +17.63(+1.58%)
Jun 10, 2009 1139 1142 1102 1117 0 +2.92(+0.26%)
Jun 09, 2009 1115 1123 1098 1114 0 +2.23(+0.20%)
Jun 08, 2009 1101 1120 1089 1111 0 -6.30(-0.56%)
Jun 05, 2009 1145 1149 1104 1118 0 -4.60(-0.41%)
Jun 04, 2009 1104 1127 1095 1122 0 +31.27(+2.87%)
Jun 03, 2009 1115 1118 1076 1091 0 -31.86(-2.84%)
Jun 02, 2009 1114 1138 1104 1123 0 +7.76(+0.70%)
Jun 01, 2009 1101 1131 1091 1115 0 +40.72(+3.79%)
May 29, 2009 1064 1077 1043 1074 0 +20.85(+1.98%)
May 28, 2009 1041 1060 1020 1054 0 +22.39(+2.17%)
May 27, 2009 1060 1075 1026 1031 0 -21.92(-2.08%)
May 26, 2009 1008 1060 1004 1053 0 +26.20(+2.55%)
May 25, 2009 1035 1049 1020 1027 0 +0.00(+0.00%)
May 22, 2009 1035 1049 1020 1027 0 +7.34(+0.72%)
May 21, 2009 1019 1036 1001 1020 0 -15.87(-1.53%)
May 20, 2009 1058 1080 1030 1035 0 -6.02(-0.58%)
May 19, 2009 1042 1067 1027 1041 0 -3.61(-0.35%)
May 18, 2009 1007 1050 998.41 1045 0 +63.78(+6.50%)
May 15, 2009 1002 1018 970.33 981.24 0 -19.09(-1.91%)
May 14, 2009 963.19 1014 959.08 1000 0 +30.61(+3.16%)
May 13, 2009 993.76 1005 958.49 969.72 0 -66.68(-6.43%)
May 12, 2009 1054 1065 1013 1036 0 -3.61(-0.35%)
May 11, 2009 1064 1080 1032 1040 0 -69.68(-6.28%)
May 08, 2009 1064 1114 1046 1110 0 +82.29(+8.01%)
May 07, 2009 1068 1086 1011 1027 0 -20.56(-1.96%)
May 06, 2009 1012 1057 994.53 1048 0 +54.84(+5.52%)
May 05, 2009 989.43 1010 973.98 993.12 0 -19.98(-1.97%)
May 04, 2009 982.10 1016 976.79 1013 0 +71.10(+7.55%)
May 01, 2009 949.16 962.38 919.44 942.00 0 -1.61(-0.17%)
Apr 30, 2009 951.34 974.24 929.96 943.61 0 +24.24(+2.64%)
Apr 29, 2009 897.69 930.86 893.79 919.37 0 +45.78(+5.24%)
Apr 28, 2009 864.16 888.75 859.35 873.59 0 -16.55(-1.86%)
Apr 27, 2009 888.76 905.87 879.64 890.14 0 -35.81(-3.87%)
Apr 24, 2009 915.65 936.32 901.71 925.95 0 +24.02(+2.66%)
Apr 23, 2009 891.56 908.94 870.46 901.94 0 +29.91(+3.43%)
Apr 22, 2009 871.38 902.55 858.49 872.03 0 -33.12(-3.66%)
Apr 21, 2009 844.57 909.61 834.31 905.15 0 +39.13(+4.52%)
Apr 20, 2009 903.94 908.70 860.70 866.02 0 -73.27(-7.80%)
Apr 17, 2009 931.01 952.23 916.48 939.29 0 +9.13(+0.98%)
Apr 16, 2009 933.28 945.70 906.07 930.16 0 +2.99(+0.32%)
Apr 15, 2009 889.46 930.13 877.66 927.17 0 +35.97(+4.04%)
Apr 14, 2009 912.66 933.45 883.72 891.21 0 -39.11(-4.20%)
Apr 13, 2009 902.86 943.43 885.53 930.31 0 +22.82(+2.51%)
Apr 10, 2009 883.83 914.41 872.38 907.49 0 +0.00(+0.00%)
Apr 09, 2009 883.83 914.41 872.38 907.49 0 +70.82(+8.46%)
Apr 08, 2009 841.16 861.43 820.84 836.67 0 +23.10(+2.84%)
Apr 07, 2009 819.35 831.92 805.21 813.57 0 -31.08(-3.68%)
Apr 06, 2009 833.61 855.03 822.08 844.65 0 -17.76(-2.06%)
Apr 03, 2009 848.31 869.85 830.80 862.40 0 +19.23(+2.28%)
Apr 02, 2009 829.70 867.20 822.46 843.17 0 +60.51(+7.73%)
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.