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, 2020 1030 1031 1011 1014 0 -22.65(-2.19%)
Aug 28, 2020 1037 1043 1026 1036 0 +13.31(+1.30%)
Aug 27, 2020 1019 1032 1012 1023 0 -0.37(-0.04%)
Aug 26, 2020 1021 1031 1014 1023 0 -2.71(-0.26%)
Aug 25, 2020 1034 1039 1018 1026 0 +2.97(+0.29%)
Aug 24, 2020 1011 1025 1005 1023 0 +22.19(+2.22%)
Aug 21, 2020 1001 1008 994.04 1001 0 -11.21(-1.11%)
Aug 20, 2020 1008 1019 1003 1012 0 -9.53(-0.93%)
Aug 19, 2020 1025 1036 1018 1022 0 -6.85(-0.67%)
Aug 18, 2020 1040 1044 1026 1028 0 -9.03(-0.87%)
Aug 17, 2020 1047 1049 1033 1037 0 +1.95(+0.19%)
Aug 14, 2020 1028 1042 1025 1035 0 +0.43(+0.04%)
Aug 13, 2020 1036 1046 1028 1035 0 -13.46(-1.28%)
Aug 12, 2020 1064 1069 1040 1048 0 +8.78(+0.84%)
Aug 11, 2020 1048 1060 1036 1040 0 +15.47(+1.51%)
Aug 10, 2020 1012 1028 1011 1024 0 +20.74(+2.07%)
Aug 07, 2020 978.42 1005 972.13 1004 0 +14.60(+1.48%)
Aug 06, 2020 988.79 1005 977.98 988.90 0 -7.81(-0.78%)
Aug 05, 2020 981.86 1003 980.31 996.71 0 +23.63(+2.43%)
Aug 04, 2020 971.29 978.43 965.09 973.08 0 +8.71(+0.90%)
Aug 03, 2020 957.95 971.56 952.87 964.37 0 +12.61(+1.33%)
Jul 31, 2020 964.28 967.08 941.85 951.75 0 -9.28(-0.97%)
Jul 30, 2020 956.28 965.13 940.54 961.03 0 -30.51(-3.08%)
Jul 29, 2020 976.23 993.99 971.67 991.54 0 +19.84(+2.04%)
Jul 28, 2020 972.81 980.64 967.96 971.70 0 -7.07(-0.72%)
Jul 27, 2020 977.60 984.07 967.29 978.77 0 +0.05(+0.01%)
Jul 24, 2020 981.98 987.35 974.00 978.72 0 -13.41(-1.35%)
Jul 23, 2020 990.72 1002 986.01 992.13 0 -7.09(-0.71%)
Jul 22, 2020 992.93 1004 988.49 999.22 0 -4.78(-0.48%)
Jul 21, 2020 1003 1017 998.10 1004 0 +6.18(+0.62%)
Jul 20, 2020 996.15 1005 988.04 997.82 0 +10.98(+1.11%)
Jul 17, 2020 986.81 992.24 977.99 986.84 0 -2.73(-0.28%)
Jul 16, 2020 983.38 1002 977.62 989.57 0 -11.82(-1.18%)
Jul 15, 2020 1001 1009 990.34 1001 0 +15.53(+1.58%)
Jul 14, 2020 970.93 987.64 966.17 985.86 0 +10.24(+1.05%)
Jul 13, 2020 984.34 993.56 968.61 975.62 0 -1.35(-0.14%)
Jul 10, 2020 955.07 980.09 951.02 976.97 0 +15.52(+1.61%)
Jul 09, 2020 984.39 989.37 953.27 961.45 0 -27.95(-2.82%)
Jul 08, 2020 976.77 994.81 972.43 989.39 0 +23.84(+2.47%)
Jul 07, 2020 976.86 983.96 960.91 965.56 0 -27.53(-2.77%)
Jul 06, 2020 986.93 1006 971.12 993.09 0 +57.08(+6.10%)
Jul 02, 2020 953.91 966.67 933.08 936.01 0 +17.77(+1.94%)
Jul 01, 2020 928.76 938.50 913.91 918.24 0 -11.47(-1.23%)
Jun 30, 2020 909.91 933.51 906.32 929.72 0 +13.19(+1.44%)
Jun 29, 2020 913.26 923.42 903.72 916.53 0 +13.77(+1.52%)
Jun 26, 2020 917.65 921.76 897.70 902.76 0 -28.83(-3.09%)
Jun 25, 2020 910.24 934.19 907.06 931.59 0 +18.97(+2.08%)
Jun 24, 2020 932.39 935.32 906.70 912.61 0 -32.98(-3.49%)
Jun 23, 2020 957.98 962.71 941.92 945.60 0 +9.32(+1.00%)
Jun 22, 2020 932.36 942.34 924.42 936.27 0 +2.11(+0.23%)
Jun 19, 2020 965.41 966.19 927.39 934.17 0 -13.75(-1.45%)
Jun 18, 2020 941.42 959.82 935.37 947.92 0 -0.16(-0.02%)
Jun 17, 2020 964.35 968.68 944.26 948.08 0 -13.51(-1.40%)
Jun 16, 2020 983.56 988.08 948.59 961.59 0 +14.71(+1.55%)
Jun 15, 2020 908.94 955.26 905.39 946.88 0 +3.58(+0.38%)
Jun 12, 2020 956.18 960.38 920.60 943.29 0 +26.55(+2.90%)
Jun 11, 2020 945.97 960.42 913.63 916.75 0 -81.20(-8.14%)
Jun 10, 2020 1019 1025 993.07 997.94 0 -27.39(-2.67%)
Jun 09, 2020 1020 1036 1010 1025 0 -22.47(-2.14%)
Jun 08, 2020 1037 1054 1023 1048 0 +34.14(+3.37%)
Jun 05, 2020 1023 1036 1006 1014 0 +47.40(+4.91%)
Jun 04, 2020 945.05 971.28 936.84 966.26 0 +11.29(+1.18%)
Jun 03, 2020 940.71 963.04 937.81 954.97 0 +49.28(+5.44%)
Jun 02, 2020 901.25 915.97 895.09 905.69 0 +17.21(+1.94%)
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.