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 (%)
Jul 31, 2018 1349 1355 1338 1346 0 +6.97(+0.52%)
Jul 30, 2018 1339 1350 1334 1339 0 +6.82(+0.51%)
Jul 27, 2018 1333 1341 1326 1332 0 +3.05(+0.23%)
Jul 26, 2018 1328 1338 1323 1329 0 -0.15(-0.01%)
Jul 25, 2018 1325 1333 1311 1329 0 -0.72(-0.05%)
Jul 24, 2018 1328 1342 1324 1330 0 +15.42(+1.17%)
Jul 23, 2018 1307 1318 1303 1315 0 +6.86(+0.52%)
Jul 20, 2018 1304 1314 1301 1308 0 +5.51(+0.42%)
Jul 19, 2018 1308 1315 1299 1302 0 -9.64(-0.73%)
Jul 18, 2018 1303 1315 1299 1312 0 +9.70(+0.74%)
Jul 17, 2018 1301 1308 1296 1302 0 -4.25(-0.33%)
Jul 16, 2018 1301 1310 1298 1307 0 +5.89(+0.45%)
Jul 13, 2018 1298 1305 1292 1301 0 -0.52(-0.04%)
Jul 12, 2018 1303 1307 1292 1301 0 +8.28(+0.64%)
Jul 11, 2018 1304 1309 1289 1293 0 -27.26(-2.06%)
Jul 10, 2018 1323 1327 1312 1320 0 -7.66(-0.58%)
Jul 09, 2018 1315 1331 1311 1328 0 +25.29(+1.94%)
Jul 06, 2018 1294 1307 1290 1303 0 +3.75(+0.29%)
Jul 05, 2018 1306 1308 1292 1299 0 +7.90(+0.61%)
Jul 03, 2018 1291 1291 1291 1291 0 +0.37(+0.03%)
Jul 02, 2018 1282 1293 1278 1291 0 -2.25(-0.17%)
Jun 29, 2018 1300 1308 1290 1293 0 +4.89(+0.38%)
Jun 28, 2018 1285 1293 1276 1288 0 +0.84(+0.07%)
Jun 27, 2018 1310 1316 1286 1287 0 -26.75(-2.04%)
Jun 26, 2018 1320 1324 1309 1314 0 -5.36(-0.41%)
Jun 25, 2018 1330 1334 1312 1319 0 -20.93(-1.56%)
Jun 22, 2018 1344 1348 1335 1340 0 +9.28(+0.70%)
Jun 21, 2018 1336 1341 1325 1331 0 -14.16(-1.05%)
Jun 20, 2018 1353 1355 1341 1345 0 -5.08(-0.38%)
Jun 19, 2018 1346 1356 1339 1350 0 -10.87(-0.80%)
Jun 18, 2018 1357 1363 1348 1361 0 -4.64(-0.34%)
Jun 15, 2018 1366 1371 1354 1366 0 -11.66(-0.85%)
Jun 14, 2018 1386 1388 1373 1377 0 -12.32(-0.89%)
Jun 13, 2018 1392 1400 1384 1390 0 -0.91(-0.07%)
Jun 12, 2018 1399 1402 1386 1390 0 -13.06(-0.93%)
Jun 11, 2018 1402 1412 1398 1404 0 +8.77(+0.63%)
Jun 08, 2018 1387 1397 1382 1395 0 +4.19(+0.30%)
Jun 07, 2018 1397 1402 1384 1391 0 -1.29(-0.09%)
Jun 06, 2018 1385 1395 1376 1392 0 +14.82(+1.08%)
Jun 05, 2018 1379 1384 1368 1377 0 -6.24(-0.45%)
Jun 04, 2018 1386 1392 1380 1383 0 +7.51(+0.55%)
Jun 01, 2018 1378 1384 1369 1376 0 +20.67(+1.53%)
May 31, 2018 1355 1362 1341 1355 0 -4.16(-0.31%)
May 30, 2018 1348 1365 1342 1359 0 +24.00(+1.80%)
May 29, 2018 1361 1373 1327 1335 0 -60.68(-4.35%)
May 25, 2018 1396 1396 1396 1396 0 -6.03(-0.43%)
May 24, 2018 1406 1410 1390 1402 0 -10.40(-0.74%)
May 23, 2018 1412 1417 1400 1412 0 -15.81(-1.11%)
May 22, 2018 1429 1438 1423 1428 0 +3.46(+0.24%)
May 21, 2018 1423 1430 1419 1425 0 +6.14(+0.43%)
May 18, 2018 1420 1425 1412 1419 0 -4.89(-0.34%)
May 17, 2018 1418 1429 1411 1423 0 +3.07(+0.22%)
May 16, 2018 1415 1426 1410 1420 0 +4.14(+0.29%)
May 15, 2018 1413 1426 1406 1416 0 -2.52(-0.18%)
May 14, 2018 1421 1427 1415 1419 0 +2.24(+0.16%)
May 11, 2018 1418 1425 1410 1417 0 +3.98(+0.28%)
May 10, 2018 1413 1421 1400 1413 0 -1.21(-0.09%)
May 09, 2018 1415 1422 1401 1414 0 +1.09(+0.08%)
May 08, 2018 1413 1423 1405 1413 0 -1.45(-0.10%)
May 07, 2018 1412 1422 1405 1414 0 +2.21(+0.16%)
May 04, 2018 1384 1418 1381 1412 0 +13.53(+0.97%)
May 03, 2018 1407 1417 1377 1398 0 -7.72(-0.55%)
May 02, 2018 1432 1434 1403 1406 0 -23.77(-1.66%)
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.