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, 2018 1453 1459 1440 1440 0 -7.92(-0.55%)
Apr 27, 2018 1439 1451 1434 1448 0 +4.15(+0.29%)
Apr 26, 2018 1441 1451 1434 1444 0 +0.87(+0.06%)
Apr 25, 2018 1442 1450 1432 1443 0 -8.20(-0.56%)
Apr 24, 2018 1455 1469 1442 1452 0 -2.60(-0.18%)
Apr 23, 2018 1454 1461 1447 1454 0 +0.23(+0.02%)
Apr 20, 2018 1457 1462 1447 1454 0 +2.17(+0.15%)
Apr 19, 2018 1448 1460 1444 1452 0 +5.70(+0.39%)
Apr 18, 2018 1447 1456 1442 1446 0 +4.45(+0.31%)
Apr 17, 2018 1447 1452 1436 1442 0 +2.95(+0.21%)
Apr 16, 2018 1438 1445 1430 1439 0 +8.03(+0.56%)
Apr 13, 2018 1447 1450 1426 1431 0 -3.57(-0.25%)
Apr 12, 2018 1429 1440 1424 1434 0 +17.88(+1.26%)
Apr 11, 2018 1418 1428 1412 1416 0 -4.62(-0.33%)
Apr 10, 2018 1418 1430 1413 1421 0 +22.70(+1.62%)
Apr 09, 2018 1402 1416 1395 1398 0 +7.41(+0.53%)
Apr 06, 2018 1403 1411 1382 1391 0 -18.26(-1.30%)
Apr 05, 2018 1413 1421 1403 1409 0 +4.79(+0.34%)
Apr 04, 2018 1376 1408 1373 1404 0 +7.39(+0.53%)
Apr 03, 2018 1391 1402 1382 1397 0 +12.26(+0.89%)
Apr 02, 2018 1407 1411 1371 1385 0 -28.14(-1.99%)
Mar 29, 2018 1413 1413 1413 1413 0 +5.11(+0.36%)
Mar 28, 2018 1404 1421 1395 1408 0 +11.10(+0.79%)
Mar 27, 2018 1424 1428 1391 1397 0 -24.94(-1.75%)
Mar 26, 2018 1411 1426 1396 1422 0 +35.24(+2.54%)
Mar 23, 2018 1416 1422 1384 1386 0 -27.00(-1.91%)
Mar 22, 2018 1432 1440 1409 1413 0 -46.33(-3.17%)
Mar 21, 2018 1457 1474 1452 1460 0 -2.54(-0.17%)
Mar 20, 2018 1459 1471 1456 1462 0 +6.87(+0.47%)
Mar 19, 2018 1463 1468 1443 1455 0 -11.56(-0.79%)
Mar 16, 2018 1466 1477 1460 1467 0 +1.90(+0.13%)
Mar 15, 2018 1468 1476 1458 1465 0 +2.72(+0.19%)
Mar 14, 2018 1476 1479 1455 1462 0 +5.23(+0.36%)
Mar 13, 2018 1470 1474 1454 1457 0 -9.52(-0.65%)
Mar 12, 2018 1473 1477 1460 1467 0 -6.57(-0.45%)
Mar 09, 2018 1462 1477 1456 1473 0 +18.19(+1.25%)
Mar 08, 2018 1460 1465 1444 1455 0 +2.69(+0.19%)
Mar 07, 2018 1451 1455 1442 1452 0 -7.34(-0.50%)
Mar 06, 2018 1459 1467 1447 1460 0 +13.80(+0.95%)
Mar 05, 2018 1422 1452 1417 1446 0 -9.24(-0.64%)
Mar 02, 2018 1444 1458 1430 1455 0 -2.13(-0.15%)
Mar 01, 2018 1470 1480 1445 1457 0 -10.95(-0.75%)
Feb 28, 2018 1499 1502 1467 1468 0 -23.78(-1.59%)
Feb 27, 2018 1506 1516 1491 1492 0 -21.15(-1.40%)
Feb 26, 2018 1509 1517 1498 1513 0 +6.70(+0.44%)
Feb 23, 2018 1495 1508 1489 1506 0 +13.97(+0.94%)
Feb 22, 2018 1498 1504 1488 1492 0 -6.10(-0.41%)
Feb 21, 2018 1501 1519 1495 1498 0 +5.12(+0.34%)
Feb 20, 2018 1494 1504 1486 1493 0 -10.67(-0.71%)
Feb 16, 2018 1504 1504 1504 1504 0 -1.22(-0.08%)
Feb 15, 2018 1515 1521 1492 1505 0 +6.12(+0.41%)
Feb 14, 2018 1458 1503 1455 1499 0 +31.94(+2.18%)
Feb 13, 2018 1461 1472 1453 1467 0 -4.68(-0.32%)
Feb 12, 2018 1475 1488 1457 1472 0 +8.46(+0.58%)
Feb 09, 2018 1457 1474 1424 1463 0 +5.95(+0.41%)
Feb 08, 2018 1511 1514 1455 1457 0 -53.82(-3.56%)
Feb 07, 2018 1513 1532 1504 1511 0 -17.73(-1.16%)
Feb 06, 2018 1489 1538 1479 1529 0 +0.89(+0.06%)
Feb 05, 2018 1562 1575 1508 1528 0 -46.39(-2.95%)
Feb 02, 2018 1596 1604 1571 1574 0 -28.93(-1.80%)
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.