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, 2019 1327 1335 1323 1332 0 +8.47(+0.64%)
Dec 30, 2019 1331 1334 1322 1324 0 -0.78(-0.06%)
Dec 27, 2019 1330 1331 1322 1324 0 -1.55(-0.12%)
Dec 26, 2019 1319 1330 1317 1326 0 +7.77(+0.59%)
Dec 24, 2019 1323 1325 1315 1318 0 -4.35(-0.33%)
Dec 23, 2019 1327 1330 1316 1322 0 -4.29(-0.32%)
Dec 20, 2019 1328 1335 1321 1327 0 +4.52(+0.34%)
Dec 19, 2019 1328 1331 1317 1322 0 -8.17(-0.61%)
Dec 18, 2019 1330 1336 1326 1330 0 -0.76(-0.06%)
Dec 17, 2019 1324 1335 1320 1331 0 +7.27(+0.55%)
Dec 16, 2019 1328 1334 1321 1324 0 +11.77(+0.90%)
Dec 13, 2019 1320 1332 1307 1312 0 +1.85(+0.14%)
Dec 12, 2019 1288 1314 1286 1310 0 +28.51(+2.22%)
Dec 11, 2019 1280 1287 1276 1282 0 +6.98(+0.55%)
Dec 10, 2019 1274 1281 1271 1275 0 -0.56(-0.04%)
Dec 09, 2019 1273 1281 1269 1275 0 +0.68(+0.05%)
Dec 06, 2019 1277 1283 1271 1275 0 +13.13(+1.04%)
Dec 05, 2019 1266 1269 1257 1262 0 +3.20(+0.25%)
Dec 04, 2019 1259 1267 1253 1258 0 +8.82(+0.71%)
Dec 03, 2019 1255 1259 1237 1249 0 -23.20(-1.82%)
Dec 02, 2019 1282 1286 1271 1273 0 -8.69(-0.68%)
Nov 29, 2019 1283 1289 1278 1281 0 -10.33(-0.80%)
Nov 27, 2019 1291 1296 1287 1292 0 +5.63(+0.44%)
Nov 26, 2019 1286 1289 1277 1286 0 -3.30(-0.26%)
Nov 25, 2019 1282 1292 1280 1289 0 +8.35(+0.65%)
Nov 22, 2019 1279 1287 1274 1281 0 +5.18(+0.41%)
Nov 21, 2019 1276 1280 1267 1276 0 +0.69(+0.05%)
Nov 20, 2019 1277 1282 1268 1275 0 -14.19(-1.10%)
Nov 19, 2019 1296 1299 1285 1289 0 +2.73(+0.21%)
Nov 18, 2019 1287 1293 1278 1287 0 -3.73(-0.29%)
Nov 15, 2019 1292 1296 1286 1290 0 +3.09(+0.24%)
Nov 14, 2019 1283 1290 1280 1287 0 -0.41(-0.03%)
Nov 13, 2019 1286 1293 1280 1288 0 -12.81(-0.99%)
Nov 12, 2019 1299 1308 1294 1300 0 +1.73(+0.13%)
Nov 11, 2019 1291 1303 1288 1299 0 -6.76(-0.52%)
Nov 08, 2019 1305 1312 1292 1306 0 +0.03(+0.00%)
Nov 07, 2019 1305 1318 1300 1305 0 +11.79(+0.91%)
Nov 06, 2019 1289 1299 1281 1294 0 +6.56(+0.51%)
Nov 05, 2019 1282 1295 1277 1287 0 +7.48(+0.58%)
Nov 04, 2019 1279 1286 1273 1280 0 +13.21(+1.04%)
Nov 01, 2019 1258 1270 1255 1266 0 -3.48(-0.27%)
Oct 31, 2019 1272 1277 1255 1270 0 -6.75(-0.53%)
Oct 30, 2019 1275 1281 1262 1277 0 -4.38(-0.34%)
Oct 29, 2019 1279 1290 1275 1281 0 -4.43(-0.34%)
Oct 28, 2019 1279 1291 1278 1285 0 +10.47(+0.82%)
Oct 25, 2019 1267 1279 1265 1275 0 +4.14(+0.33%)
Oct 24, 2019 1285 1290 1264 1271 0 -9.60(-0.75%)
Oct 23, 2019 1274 1284 1270 1280 0 +7.44(+0.58%)
Oct 22, 2019 1272 1283 1265 1273 0 -1.61(-0.13%)
Oct 21, 2019 1277 1283 1270 1275 0 +25.49(+2.04%)
Oct 18, 2019 1244 1254 1240 1249 0 +7.24(+0.58%)
Oct 17, 2019 1249 1255 1238 1242 0 +6.30(+0.51%)
Oct 16, 2019 1236 1246 1232 1236 0 +0.63(+0.05%)
Oct 15, 2019 1222 1247 1219 1235 0 +15.62(+1.28%)
Oct 14, 2019 1216 1225 1211 1219 0 -5.88(-0.48%)
Oct 11, 2019 1221 1239 1216 1225 0 +35.51(+2.98%)
Oct 10, 2019 1180 1198 1177 1190 0 +22.96(+1.97%)
Oct 09, 2019 1165 1172 1159 1167 0 +10.16(+0.88%)
Oct 08, 2019 1164 1168 1154 1157 0 -21.40(-1.82%)
Oct 07, 2019 1182 1188 1177 1178 0 -6.49(-0.55%)
Oct 04, 2019 1168 1186 1165 1184 0 +13.86(+1.18%)
Oct 03, 2019 1164 1173 1151 1171 0 +5.42(+0.47%)
Oct 02, 2019 1181 1185 1161 1165 0 -28.43(-2.38%)
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.