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, 2013 1163 1175 1155 1171 0 +4.36(+0.37%)
Apr 29, 2013 1157 1170 1150 1166 0 +17.36(+1.51%)
Apr 26, 2013 1148 1157 1140 1149 0 -1.28(-0.11%)
Apr 25, 2013 1144 1158 1139 1150 0 +14.91(+1.31%)
Apr 24, 2013 1125 1139 1120 1135 0 +15.51(+1.39%)
Apr 23, 2013 1101 1127 1097 1120 0 +35.12(+3.24%)
Apr 22, 2013 1090 1093 1073 1085 0 -2.51(-0.23%)
Apr 19, 2013 1084 1092 1076 1087 0 +19.44(+1.82%)
Apr 18, 2013 1081 1084 1061 1068 0 -10.79(-1.00%)
Apr 17, 2013 1092 1095 1069 1078 0 -32.76(-2.95%)
Apr 16, 2013 1103 1114 1096 1111 0 +29.76(+2.75%)
Apr 15, 2013 1104 1109 1080 1082 0 -30.98(-2.78%)
Apr 12, 2013 1113 1120 1102 1112 0 -11.18(-0.99%)
Apr 11, 2013 1128 1135 1119 1124 0 -4.42(-0.39%)
Apr 10, 2013 1115 1135 1113 1128 0 +34.89(+3.19%)
Apr 09, 2013 1086 1100 1079 1093 0 +16.23(+1.51%)
Apr 08, 2013 1069 1079 1061 1077 0 +1.44(+0.13%)
Apr 05, 2013 1063 1078 1053 1076 0 -17.14(-1.57%)
Apr 04, 2013 1090 1100 1080 1093 0 +2.42(+0.22%)
Apr 03, 2013 1110 1112 1086 1090 0 -21.60(-1.94%)
Apr 02, 2013 1103 1119 1100 1112 0 +16.95(+1.55%)
Apr 01, 2013 1110 1114 1091 1095 0 -14.13(-1.27%)
Mar 28, 2013 1109 1109 1109 0 -7.88(-0.71%)
Mar 27, 2013 1112 1122 1103 1117 0 -12.04(-1.07%)
Mar 26, 2013 1123 1131 1116 1129 0 +10.55(+0.94%)
Mar 25, 2013 1141 1144 1110 1118 0 -22.92(-2.01%)
Mar 22, 2013 1138 1146 1130 1141 0 +8.87(+0.78%)
Mar 21, 2013 1139 1146 1129 1132 0 -20.55(-1.78%)
Mar 20, 2013 1157 1162 1147 1153 0 +12.45(+1.09%)
Mar 19, 2013 1149 1153 1130 1141 0 -8.12(-0.71%)
Mar 18, 2013 1149 1163 1142 1149 0 -33.36(-2.82%)
Mar 15, 2013 1183 1190 1174 1182 0 -6.84(-0.58%)
Mar 14, 2013 1184 1193 1179 1189 0 +18.88(+1.61%)
Mar 13, 2013 1165 1177 1156 1170 0 +6.07(+0.52%)
Mar 12, 2013 1167 1174 1158 1164 0 -11.94(-1.02%)
Mar 11, 2013 891.60 1178 1162 1176 0 +8.69(+0.74%)
Mar 08, 2013 1159 1172 1151 1167 0 +21.95(+1.92%)
Mar 07, 2013 1137 1149 1135 1145 0 +9.51(+0.84%)
Mar 06, 2013 1139 1145 1131 1136 0 +4.11(+0.36%)
Mar 05, 2013 1125 1140 1121 1132 0 +17.76(+1.59%)
Mar 04, 2013 1101 1116 1099 1114 0 +1.32(+0.12%)
Mar 01, 2013 1104 1117 1093 1113 0 -1.52(-0.14%)
Feb 28, 2013 1111 1126 1105 1114 0 -8.10(-0.72%)
Feb 27, 2013 1098 1125 1095 1122 0 +22.39(+2.04%)
Feb 26, 2013 1101 1108 1085 1100 0 -37.57(-3.30%)
Feb 22, 2013 1130 1139 1123 1137 0 +16.06(+1.43%)
Feb 21, 2013 1128 1131 1112 1121 0 -19.49(-1.71%)
Feb 20, 2013 1167 1169 1139 1141 0 -28.60(-2.45%)
Feb 15, 2013 1169 1169 1169 0 +1.10(+0.09%)
Feb 14, 2013 1166 1175 1156 1168 0 -7.97(-0.68%)
Feb 13, 2013 1178 1186 1169 1176 0 +0.31(+0.03%)
Feb 12, 2013 1170 1183 1166 1176 0 +9.91(+0.85%)
Feb 11, 2013 1167 1173 1158 1166 0 +0.62(+0.05%)
Feb 08, 2013 1161 1169 1157 1165 0 +11.40(+0.99%)
Feb 07, 2013 1166 1170 1143 1154 0 -17.92(-1.53%)
Feb 06, 2013 1160 1175 1156 1172 0 +0.68(+0.06%)
Feb 04, 2013 1186 1189 1167 1171 0 -40.21(-3.32%)
Feb 01, 2013 1209 1218 1203 1211 0 +9.76(+0.81%)
Jan 31, 2013 1204 1210 1196 1202 0 -6.30(-0.52%)
Jan 30, 2013 1209 1216 1203 1208 0 +2.42(+0.20%)
Jan 29, 2013 1199 1209 1196 1206 0 +4.08(+0.34%)
Jan 28, 2013 1206 1211 1196 1201 0 +0.96(+0.08%)
Jan 25, 2013 1194 1205 1188 1200 0 +2.83(+0.24%)
Jan 24, 2013 1196 1206 1191 1198 0 +2.41(+0.20%)
Jan 23, 2013 1195 1201 1188 1195 0 -11.12(-0.92%)
Jan 22, 2013 1195 1208 1190 1206 0 +10.25(+0.86%)
Jan 18, 2013 1196 1196 1196 0 +0.55(+0.05%)
Jan 17, 2013 1191 1202 1186 1196 0 +9.50(+0.80%)
Jan 16, 2013 1187 1197 1176 1186 0 -12.08(-1.01%)
Jan 15, 2013 1192 1201 1187 1198 0 -2.72(-0.23%)
Jan 14, 2013 1201 1205 1191 1201 0 +12.18(+1.02%)
Jan 12, 2013 1192 1195 1180 1189 0 +0.00(+0.00%)
Jan 11, 2013 1192 1195 1180 1189 0 -6.77(-0.57%)
Jan 10, 2013 1191 1199 1178 1195 0 +14.73(+1.25%)
Jan 09, 2013 1179 1188 1175 1181 0 +6.09(+0.52%)
Jan 08, 2013 1176 1185 1164 1175 0 -14.54(-1.22%)
Jan 07, 2013 1191 1195 1181 1189 0 -0.89(-0.07%)
Jan 04, 2013 1178 1195 1176 1190 0 +15.16(+1.29%)
Jan 03, 2013 1177 1185 1168 1175 0 -4.98(-0.42%)
Jan 02, 2013 1175 1182 1142 1180 0 +41.67(+3.66%)
Dec 31, 2012 1138 1138 1138 0 +37.07(+3.37%)
Dec 28, 2012 1104 1111 1098 1101 0 -14.58(-1.31%)
Dec 27, 2012 1118 1123 1098 1116 0 +4.69(+0.42%)
Dec 26, 2012 1111 1120 1102 1111 0 +4.35(+0.39%)
Dec 24, 2012 1107 1107 1107 0 -3.68(-0.33%)
Dec 21, 2012 1112 1119 1103 1110 0 -19.71(-1.74%)
Dec 20, 2012 1122 1131 1116 1130 0 +12.19(+1.09%)
Dec 19, 2012 1122 1128 1114 1118 0 -0.20(-0.02%)
Dec 18, 2012 1105 1120 1101 1118 0 +11.29(+1.02%)
Dec 17, 2012 1099 1111 1096 1107 0 +11.55(+1.05%)
Dec 14, 2012 1102 1107 1091 1095 0 -0.35(-0.03%)
Dec 13, 2012 1104 1114 1092 1096 0 -8.74(-0.79%)
Dec 12, 2012 1104 1116 1099 1104 0 +6.04(+0.55%)
Dec 11, 2012 1096 1104 1091 1098 0 +4.31(+0.39%)
Dec 10, 2012 1089 1097 1084 1094 0 -0.81(-0.07%)
Dec 07, 2012 1095 1099 1087 1095 0 -0.73(-0.07%)
Dec 06, 2012 1092 1098 1086 1096 0 +2.75(+0.25%)
Dec 05, 2012 1088 1100 1083 1093 0 +15.71(+1.46%)
Dec 04, 2012 1074 1083 1071 1077 0 +2.54(+0.24%)
Nov 30, 2012 1074 1080 1067 1075 0 +5.18(+0.48%)
Nov 29, 2012 1067 1076 1062 1069 0 +8.23(+0.78%)
Nov 28, 2012 1043 1062 1038 1061 0 +10.51(+1.00%)
Nov 27, 2012 1058 1063 1049 1051 0 -15.01(-1.41%)
Nov 26, 2012 1059 1067 1055 1066 0 -3.79(-0.35%)
Nov 24, 2012 1061 1071 1057 1069 0 +0.00(+0.00%)
Nov 23, 2012 1061 1071 1057 1069 0 +21.00(+2.00%)
Nov 21, 2012 1048 1048 1048 0 +9.35(+0.90%)
Nov 20, 2012 1028 1041 1023 1039 0 +5.38(+0.52%)
Nov 19, 2012 1025 1036 1022 1034 0 +26.06(+2.59%)
Nov 16, 2012 1008 1012 992.03 1008 0 -9.11(-0.90%)
Nov 15, 2012 1012 1025 1005 1017 0 +3.40(+0.34%)
Nov 14, 2012 1031 1037 1010 1013 0 -11.91(-1.16%)
Nov 13, 2012 1023 1041 1019 1025 0 -12.30(-1.19%)
Nov 12, 2012 1039 1043 1030 1038 0 +2.98(+0.29%)
Nov 09, 2012 1021 1045 1020 1035 0 +0.04(+0.00%)
Nov 08, 2012 1044 1058 1030 1035 0 -14.32(-1.37%)
Nov 07, 2012 1066 1068 1043 1049 0 -40.19(-3.69%)
Nov 06, 2012 1082 1093 1077 1089 0 +7.70(+0.71%)
Nov 05, 2012 1078 1084 1071 1081 0 +3.06(+0.28%)
Nov 02, 2012 1092 1095 1075 1078 0 -6.37(-0.59%)
Nov 01, 2012 1077 1089 1072 1085 0 +15.66(+1.46%)
Oct 31, 2012 1070 1077 1059 1069 0 +10.76(+1.02%)
Oct 26, 2012 1058 1058 1058 0 -10.80(-1.01%)
Oct 25, 2012 1071 1078 1062 1069 0 +13.19(+1.25%)
Oct 24, 2012 1063 1068 1053 1056 0 +2.53(+0.24%)
Oct 23, 2012 1056 1060 1045 1053 0 -18.18(-1.70%)
Oct 19, 2012 1087 1090 1065 1071 0 -21.11(-1.93%)
Oct 18, 2012 1090 1102 1084 1093 0 +5.27(+0.48%)
Oct 17, 2012 1077 1090 1069 1087 0 -0.81(-0.07%)
Oct 16, 2012 1077 1093 1074 1088 0 +24.69(+2.32%)
Oct 15, 2012 1061 1067 1052 1063 0 +9.72(+0.92%)
Oct 12, 2012 1060 1065 1047 1054 0 +2.36(+0.22%)
Oct 11, 2012 1053 1061 1046 1051 0 +18.22(+1.76%)
Oct 10, 2012 1039 1043 1028 1033 0 -4.59(-0.44%)
Oct 09, 2012 1049 1053 1035 1038 0 -10.66(-1.02%)
Oct 08, 2012 1048 1053 1041 1048 0 -11.31(-1.07%)
Oct 06, 2012 1061 1076 1054 1060 0 +0.00(+0.00%)
Oct 05, 2012 1061 1076 1054 1060 0 +12.78(+1.22%)
Oct 04, 2012 1037 1049 1033 1047 0 +18.98(+1.85%)
Oct 03, 2012 1031 1034 1020 1028 0 -5.35(-0.52%)
Oct 02, 2012 1038 1043 1026 1033 0 +2.48(+0.24%)
Oct 01, 2012 1035 1047 1027 1031 0 +7.75(+0.76%)
Sep 28, 2012 1027 1034 1016 1023 0 -17.30(-1.66%)
Sep 27, 2012 1032 1044 1023 1040 0 +19.78(+1.94%)
Sep 26, 2012 1030 1033 1013 1021 0 -17.95(-1.73%)
Sep 25, 2012 1059 1068 1038 1039 0 -16.27(-1.54%)
Sep 24, 2012 1051 1061 1043 1055 0 -3.37(-0.32%)
Sep 21, 2012 1067 1069 1054 1058 0 +3.82(+0.36%)
Sep 20, 2012 1053 1061 1043 1054 0 -12.76(-1.20%)
Sep 19, 2012 1066 1074 1060 1067 0 +3.04(+0.29%)
Sep 18, 2012 1069 1074 1060 1064 0 -19.04(-1.76%)
Sep 17, 2012 1094 1099 1079 1083 0 -16.12(-1.47%)
Sep 14, 2012 1091 1111 1086 1099 0 +21.31(+1.98%)
Sep 13, 2012 1049 1082 1040 1078 0 +24.89(+2.36%)
Sep 12, 2012 1062 1069 1048 1053 0 +3.41(+0.32%)
Sep 11, 2012 1040 1054 1038 1050 0 +15.50(+1.50%)
Sep 10, 2012 1044 1048 1032 1034 0 -12.21(-1.17%)
Sep 07, 2012 1041 1052 1038 1046 0 +23.71(+2.32%)
Sep 06, 2012 1000 1025 998.80 1023 0 +31.33(+3.16%)
Sep 05, 2012 991.02 997.00 983.88 991.30 0 +2.46(+0.25%)
Sep 04, 2012 988.72 995.89 980.76 988.84 0 +2.37(+0.24%)
Aug 31, 2012 986.46 986.46 986.46 0 +8.25(+0.84%)
Aug 30, 2012 979.81 984.35 971.17 978.21 0 -2.38(-0.24%)
Aug 29, 2012 979.08 985.24 971.95 980.60 0 +5.69(+0.58%)
Aug 27, 2012 983.99 986.57 972.46 974.91 0 -12.41(-1.26%)
Aug 24, 2012 977.62 993.40 974.04 987.32 0 +1.42(+0.14%)
Aug 23, 2012 993.95 996.86 983.17 985.90 0 -13.08(-1.31%)
Aug 22, 2012 996.66 1006 989.33 998.98 0 -2.09(-0.21%)
Aug 21, 2012 1003 1016 997.22 1001 0 +6.27(+0.63%)
Aug 20, 2012 992.20 999.05 984.33 994.80 0 -2.56(-0.26%)
Aug 17, 2012 998.61 1002 989.36 997.36 0 +1.87(+0.19%)
Aug 16, 2012 985.97 999.67 981.63 995.49 0 +7.74(+0.78%)
Aug 15, 2012 983.62 991.51 979.67 987.75 0 -2.45(-0.25%)
Aug 14, 2012 995.60 1001 986.22 990.20 0 +3.18(+0.32%)
Aug 13, 2012 985.26 994.46 976.57 987.03 0 -0.54(-0.05%)
Aug 11, 2012 978.27 990.43 974.13 987.56 0 +0.00(+0.00%)
Aug 10, 2012 978.27 990.43 974.13 987.56 0 +7.77(+0.79%)
Aug 09, 2012 974.47 989.27 970.33 979.79 0 +9.46(+0.98%)
Aug 08, 2012 964.37 976.97 961.05 970.33 0 +0.39(+0.04%)
Aug 07, 2012 964.16 977.66 960.83 969.94 0 +14.72(+1.54%)
Aug 06, 2012 955.30 966.80 951.45 955.22 0 +6.01(+0.63%)
Aug 03, 2012 934.10 955.80 931.79 949.21 0 +42.95(+4.74%)
Aug 02, 2012 899.19 918.77 889.17 906.25 0 -8.65(-0.95%)
Aug 01, 2012 930.59 933.74 910.17 914.90 0 -6.51(-0.71%)
Jul 31, 2012 921.56 930.81 916.70 921.41 0 -0.33(-0.04%)
Jul 30, 2012 917.68 927.98 914.47 921.75 0 -3.80(-0.41%)
Jul 27, 2012 905.24 931.12 899.56 925.55 0 +30.10(+3.36%)
Jul 26, 2012 893.47 900.85 885.63 895.45 0 +28.13(+3.24%)
Jul 25, 2012 873.89 877.94 861.99 867.32 0 +2.78(+0.32%)
Jul 24, 2012 874.87 877.01 855.70 864.55 0 -13.47(-1.53%)
Jul 23, 2012 875.46 885.85 864.15 878.01 0 -29.61(-3.26%)
Jul 20, 2012 920.98 923.58 903.84 907.63 0 -29.64(-3.16%)
Jul 19, 2012 935.16 943.10 929.97 937.27 0 +6.37(+0.68%)
Jul 18, 2012 923.23 935.90 920.43 930.90 0 -1.62(-0.17%)
Jul 17, 2012 927.66 935.15 912.09 932.52 0 +15.75(+1.72%)
Jul 16, 2012 917.74 923.68 907.80 916.78 0 -3.23(-0.35%)
Jul 14, 2012 901.31 922.80 900.97 920.00 0 +0.00(+0.00%)
Jul 13, 2012 901.31 922.80 900.97 920.00 0 +22.40(+2.50%)
Jul 12, 2012 902.18 906.91 890.27 897.60 0 -18.62(-2.03%)
Jul 11, 2012 910.01 921.73 906.04 916.22 0 +17.11(+1.90%)
Jul 10, 2012 914.12 919.83 894.41 899.11 0 -8.08(-0.89%)
Jul 09, 2012 908.25 912.82 898.33 907.19 0 -7.91(-0.86%)
Jul 06, 2012 918.38 923.33 906.48 915.11 0 -14.91(-1.60%)
Jul 05, 2012 931.54 939.72 920.70 930.01 0 -15.96(-1.69%)
Jul 03, 2012 945.97 945.97 945.97 0 +19.52(+2.11%)
Jul 02, 2012 927.85 932.09 913.22 926.46 0 +2.70(+0.29%)
Jun 30, 2012 912.95 926.50 907.07 923.76 0 -0.06(-0.01%)
Jun 29, 2012 912.95 926.50 907.07 923.81 0 +44.86(+5.10%)
Jun 28, 2012 868.17 879.86 860.79 878.95 0 -2.89(-0.33%)
Jun 27, 2012 875.65 884.91 868.56 881.84 0 +12.68(+1.46%)
Jun 26, 2012 862.02 873.23 855.39 869.16 0 +15.44(+1.81%)
Jun 25, 2012 863.02 864.37 847.99 853.72 0 -30.91(-3.49%)
Jun 22, 2012 890.65 894.71 877.11 884.63 0 +5.63(+0.64%)
Jun 21, 2012 912.38 915.50 877.19 879.00 0 -30.97(-3.40%)
Jun 20, 2012 909.67 917.98 898.45 909.98 0 +4.00(+0.44%)
Jun 19, 2012 891.50 913.32 889.24 905.98 0 +27.00(+3.07%)
Jun 18, 2012 876.04 886.40 869.20 878.98 0 -5.95(-0.67%)
Jun 15, 2012 875.96 887.52 871.92 884.93 0 +20.83(+2.41%)
Jun 14, 2012 857.65 871.61 851.81 864.10 0 +5.15(+0.60%)
Jun 13, 2012 860.34 874.20 854.89 858.95 0 -2.59(-0.30%)
Jun 12, 2012 852.97 864.50 845.59 861.54 0 +12.00(+1.41%)
Jun 11, 2012 877.61 878.98 848.64 849.54 0 -6.21(-0.73%)
Jun 08, 2012 845.27 857.71 837.79 855.75 0 +0.43(+0.05%)
Jun 07, 2012 873.84 880.14 852.74 855.32 0 -2.72(-0.32%)
Jun 06, 2012 833.70 858.62 830.61 858.04 0 +36.95(+4.50%)
Jun 05, 2012 805.77 824.39 804.34 821.09 0 +10.07(+1.24%)
Jun 04, 2012 811.15 818.29 802.04 811.02 0 +3.73(+0.46%)
Jun 02, 2012 818.26 823.77 803.59 807.29 0 +0.00(+0.00%)
Jun 01, 2012 818.26 823.77 803.59 807.29 0 -34.37(-4.08%)
May 31, 2012 840.53 850.33 826.25 841.65 0 +3.42(+0.41%)
May 30, 2012 851.29 852.79 834.67 838.24 0 -30.31(-3.49%)
May 29, 2012 867.48 874.11 858.53 868.54 0 +18.15(+2.13%)
May 25, 2012 850.39 850.39 850.39 0 -4.40(-0.51%)
May 24, 2012 860.68 865.07 841.88 854.79 0 +0.75(+0.09%)
May 23, 2012 850.54 856.79 832.14 854.04 0 -9.59(-1.11%)
May 22, 2012 865.09 882.64 856.59 863.62 0 -6.04(-0.69%)
May 21, 2012 853.38 872.13 849.97 869.66 0 +21.80(+2.57%)
May 18, 2012 855.94 866.72 843.11 847.86 0 -6.84(-0.80%)
May 17, 2012 864.67 874.51 853.19 854.70 0 -22.20(-2.53%)
May 16, 2012 895.30 908.51 876.39 876.90 0 -21.59(-2.40%)
May 15, 2012 914.27 918.40 896.08 898.49 0 -19.73(-2.15%)
May 14, 2012 922.84 929.36 913.84 918.22 0 -25.48(-2.70%)
May 11, 2012 933.15 954.91 928.90 943.70 0 -4.50(-0.47%)
May 10, 2012 954.42 962.57 943.22 948.19 0 +17.08(+1.83%)
May 09, 2012 925.95 940.53 916.37 931.12 0 -14.03(-1.48%)
May 08, 2012 949.85 955.66 931.95 945.15 0 -20.55(-2.13%)
May 07, 2012 959.07 973.10 953.44 965.69 0 +3.14(+0.33%)
May 04, 2012 976.43 979.55 957.19 962.55 0 -22.94(-2.33%)
May 03, 2012 1004 1010 977.70 985.50 0 -23.07(-2.29%)
May 02, 2012 1004 1012 990.97 1009 0 -3.81(-0.38%)
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.