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 (%)
Dec 31, 2018 1083 1093 1075 1084 0 +8.15(+0.76%)
Dec 28, 2018 1084 1088 1071 1076 0 +2.23(+0.21%)
Dec 27, 2018 1054 1075 1044 1074 0 -1.74(-0.16%)
Dec 26, 2018 1041 1076 1028 1076 0 +35.59(+3.42%)
Dec 24, 2018 1047 1063 1037 1040 0 -11.67(-1.11%)
Dec 21, 2018 1069 1083 1048 1052 0 -17.73(-1.66%)
Dec 20, 2018 1072 1083 1061 1070 0 -6.12(-0.57%)
Dec 19, 2018 1092 1108 1068 1076 0 -10.20(-0.94%)
Dec 18, 2018 1089 1103 1079 1086 0 +7.82(+0.73%)
Dec 17, 2018 1089 1099 1073 1078 0 -16.28(-1.49%)
Dec 14, 2018 1092 1107 1089 1094 0 -12.13(-1.10%)
Dec 13, 2018 1114 1119 1101 1106 0 -1.63(-0.15%)
Dec 12, 2018 1114 1124 1104 1108 0 +20.96(+1.93%)
Dec 11, 2018 1112 1118 1083 1087 0 -14.09(-1.28%)
Dec 10, 2018 1114 1119 1086 1101 0 -18.40(-1.64%)
Dec 07, 2018 1137 1151 1113 1120 0 -22.68(-1.99%)
Dec 06, 2018 1140 1151 1116 1142 0 -34.09(-2.90%)
Dec 04, 2018 1216 1218 1172 1176 0 -47.34(-3.87%)
Dec 03, 2018 1230 1236 1215 1224 0 +17.32(+1.44%)
Nov 30, 2018 1198 1211 1195 1206 0 +1.84(+0.15%)
Nov 29, 2018 1209 1218 1200 1205 0 -14.74(-1.21%)
Nov 28, 2018 1198 1220 1190 1219 0 +25.01(+2.09%)
Nov 27, 2018 1194 1202 1187 1194 0 -10.19(-0.85%)
Nov 26, 2018 1201 1213 1194 1205 0 +26.55(+2.25%)
Nov 23, 2018 1173 1187 1171 1178 0 -10.47(-0.88%)
Nov 21, 2018 1188 1188 1188 1188 0 +11.14(+0.95%)
Nov 20, 2018 1190 1193 1171 1177 0 -33.78(-2.79%)
Nov 19, 2018 1215 1220 1203 1211 0 -4.78(-0.39%)
Nov 16, 2018 1216 1224 1208 1216 0 -8.89(-0.73%)
Nov 15, 2018 1210 1228 1201 1225 0 +0.40(+0.03%)
Nov 14, 2018 1244 1248 1214 1224 0 -6.71(-0.55%)
Nov 13, 2018 1224 1246 1222 1231 0 +16.77(+1.38%)
Nov 12, 2018 1228 1232 1212 1214 0 -19.96(-1.62%)
Nov 09, 2018 1236 1245 1225 1234 0 -9.78(-0.79%)
Nov 08, 2018 1245 1260 1233 1244 0 -7.77(-0.62%)
Nov 07, 2018 1247 1256 1235 1252 0 +18.16(+1.47%)
Nov 06, 2018 1226 1237 1220 1234 0 +2.60(+0.21%)
Nov 05, 2018 1227 1240 1220 1231 0 +0.54(+0.04%)
Nov 02, 2018 1237 1248 1218 1230 0 +24.12(+2.00%)
Nov 01, 2018 1200 1212 1192 1206 0 +26.97(+2.29%)
Oct 31, 2018 1182 1199 1175 1179 0 +7.40(+0.63%)
Oct 30, 2018 1163 1175 1153 1172 0 +17.49(+1.51%)
Oct 29, 2018 1172 1182 1144 1155 0 -1.44(-0.12%)
Oct 26, 2018 1156 1169 1141 1156 0 -9.60(-0.82%)
Oct 24, 2018 1203 1205 1163 1166 0 -43.90(-3.63%)
Oct 23, 2018 1198 1216 1189 1209 0 -6.77(-0.56%)
Oct 22, 2018 1229 1234 1213 1216 0 -5.97(-0.49%)
Oct 19, 2018 1208 1230 1205 1222 0 +12.51(+1.03%)
Oct 18, 2018 1231 1236 1204 1210 0 -27.51(-2.22%)
Oct 17, 2018 1231 1247 1222 1237 0 +4.11(+0.33%)
Oct 16, 2018 1229 1236 1220 1233 0 +8.25(+0.67%)
Oct 15, 2018 1227 1239 1220 1225 0 -8.07(-0.65%)
Oct 12, 2018 1243 1246 1214 1233 0 +9.07(+0.74%)
Oct 11, 2018 1256 1260 1219 1224 0 -38.22(-3.03%)
Oct 10, 2018 1298 1300 1261 1262 0 -27.12(-2.10%)
Oct 09, 2018 1283 1295 1274 1289 0 -1.24(-0.10%)
Oct 08, 2018 1278 1295 1274 1290 0 -1.09(-0.08%)
Oct 05, 2018 1298 1305 1285 1292 0 -9.26(-0.71%)
Oct 04, 2018 1303 1314 1288 1301 0 -0.20(-0.02%)
Oct 03, 2018 1300 1310 1291 1301 0 +9.54(+0.74%)
Oct 02, 2018 1291 1299 1281 1291 0 -10.68(-0.82%)
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.