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, 2015 1292 1306 1284 1298 0 -6.43(-0.49%)
Aug 28, 2015 1298 1308 1289 1304 0 -7.75(-0.59%)
Aug 27, 2015 1295 1318 1286 1312 0 +31.79(+2.48%)
Aug 26, 2015 1268 1283 1242 1280 0 +43.25(+3.50%)
Aug 25, 2015 1287 1291 1232 1237 0 +9.30(+0.76%)
Aug 24, 2015 1218 1269 1187 1227 0 -49.29(-3.86%)
Aug 21, 2015 1303 1318 1275 1277 0 -48.54(-3.66%)
Aug 20, 2015 1352 1354 1324 1325 0 -44.57(-3.25%)
Aug 19, 2015 1377 1382 1358 1370 0 -18.95(-1.36%)
Aug 18, 2015 1393 1398 1384 1389 0 -3.46(-0.25%)
Aug 17, 2015 1385 1395 1376 1392 0 -7.07(-0.51%)
Aug 14, 2015 1394 1404 1388 1399 0 +1.75(+0.13%)
Aug 13, 2015 1402 1409 1390 1398 0 -13.30(-0.94%)
Aug 12, 2015 1409 1416 1384 1411 0 -20.41(-1.43%)
Aug 11, 2015 1433 1441 1419 1431 0 -10.11(-0.70%)
Aug 10, 2015 1421 1446 1420 1441 0 +27.82(+1.97%)
Aug 07, 2015 1419 1425 1403 1414 0 -8.13(-0.57%)
Aug 06, 2015 1424 1433 1414 1422 0 +6.86(+0.48%)
Aug 05, 2015 1420 1432 1411 1415 0 -7.39(-0.52%)
Aug 04, 2015 1426 1433 1414 1422 0 +4.92(+0.35%)
Aug 03, 2015 1421 1426 1408 1417 0 -2.29(-0.16%)
Jul 31, 2015 1429 1435 1415 1420 0 -11.88(-0.83%)
Jul 30, 2015 1424 1434 1413 1432 0 -3.33(-0.23%)
Jul 29, 2015 1421 1442 1418 1435 0 +8.79(+0.62%)
Jul 28, 2015 1422 1431 1410 1426 0 +18.05(+1.28%)
Jul 27, 2015 1414 1417 1399 1408 0 -14.48(-1.02%)
Jul 24, 2015 1433 1442 1417 1422 0 -20.73(-1.44%)
Jul 23, 2015 1455 1460 1439 1443 0 -9.17(-0.63%)
Jul 22, 2015 1450 1459 1445 1452 0 -4.34(-0.30%)
Jul 21, 2015 1457 1466 1450 1457 0 -3.44(-0.24%)
Jul 20, 2015 1467 1470 1455 1460 0 -6.45(-0.44%)
Jul 17, 2015 1467 1471 1457 1467 0 -3.18(-0.22%)
Jul 16, 2015 1468 1477 1463 1470 0 +17.02(+1.17%)
Jul 15, 2015 1451 1460 1439 1453 0 -4.18(-0.29%)
Jul 14, 2015 1451 1462 1446 1457 0 +3.28(+0.23%)
Jul 13, 2015 1455 1462 1447 1454 0 +11.47(+0.80%)
Jul 10, 2015 1438 1446 1428 1442 0 +56.77(+4.10%)
Jul 09, 2015 1395 1404 1382 1385 0 +27.53(+2.03%)
Jul 08, 2015 1365 1374 1351 1358 0 -33.13(-2.38%)
Jul 07, 2015 1382 1396 1352 1391 0 -12.64(-0.90%)
Jul 06, 2015 1399 1416 1393 1404 0 -33.54(-2.33%)
Jul 02, 2015 1437 1437 1437 1437 0 -9.10(-0.63%)
Jul 01, 2015 1457 1464 1441 1446 0 +8.82(+0.61%)
Jun 30, 2015 1453 1458 1428 1438 0 +14.55(+1.02%)
Jun 29, 2015 1447 1454 1420 1423 0 -57.05(-3.85%)
Jun 26, 2015 1483 1489 1471 1480 0 +2.63(+0.18%)
Jun 25, 2015 1487 1491 1474 1477 0 -4.19(-0.28%)
Jun 24, 2015 1489 1495 1478 1482 0 -10.82(-0.73%)
Jun 23, 2015 1492 1500 1486 1492 0 +4.59(+0.31%)
Jun 22, 2015 1481 1497 1478 1488 0 +35.69(+2.46%)
Jun 19, 2015 1457 1464 1447 1452 0 -11.55(-0.79%)
Jun 18, 2015 1459 1477 1451 1464 0 +14.66(+1.01%)
Jun 17, 2015 1455 1462 1440 1449 0 -2.66(-0.18%)
Jun 16, 2015 1441 1457 1436 1452 0 +7.13(+0.49%)
Jun 15, 2015 1438 1450 1431 1445 0 -19.49(-1.33%)
Jun 12, 2015 1459 1471 1450 1464 0 -9.05(-0.61%)
Jun 11, 2015 1474 1482 1463 1473 0 +5.52(+0.38%)
Jun 10, 2015 1447 1473 1442 1468 0 +35.16(+2.45%)
Jun 09, 2015 1430 1440 1419 1432 0 -1.05(-0.07%)
Jun 08, 2015 1438 1445 1428 1433 0 -5.34(-0.37%)
Jun 05, 2015 1434 1451 1426 1439 0 -5.40(-0.37%)
Jun 04, 2015 1446 1463 1438 1444 0 -12.91(-0.89%)
Jun 03, 2015 1443 1463 1439 1457 0 +18.89(+1.31%)
Jun 02, 2015 1430 1447 1425 1438 0 +14.22(+1.00%)
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.