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 (%)
May 29, 2015 1442 1445 1421 1433 0 -16.16(-1.12%)
May 28, 2015 1443 1452 1429 1449 0 -9.93(-0.68%)
May 27, 2015 1444 1464 1439 1459 0 -303.69(-17.23%)
May 26, 2015 1779 1783 1754 1763 0 -16.67(-0.94%)
May 22, 2015 1779 1779 1779 1779 0 +10.49(+0.59%)
May 21, 2015 1764 1776 1759 1769 0 +0.44(+0.02%)
May 20, 2015 1768 1777 1757 1769 0 -1.55(-0.09%)
May 19, 2015 1766 1776 1757 1770 0 +20.76(+1.19%)
May 18, 2015 1743 1756 1738 1749 0 -10.71(-0.61%)
May 15, 2015 1760 1767 1746 1760 0 +4.77(+0.27%)
May 14, 2015 1750 1763 1743 1755 0 +15.83(+0.91%)
May 13, 2015 1745 1755 1732 1739 0 -7.18(-0.41%)
May 12, 2015 1743 1755 1734 1747 0 -8.92(-0.51%)
May 11, 2015 1752 1768 1745 1756 0 +3.21(+0.18%)
May 08, 2015 1740 1760 1731 1752 0 +27.30(+1.58%)
May 07, 2015 1721 1736 1703 1725 0 +11.69(+0.68%)
May 06, 2015 1726 1738 1699 1713 0 +6.83(+0.40%)
May 05, 2015 1721 1730 1700 1706 0 -28.58(-1.65%)
May 04, 2015 1727 1744 1721 1735 0 +9.40(+0.54%)
May 01, 2015 1715 1729 1708 1726 0 +15.35(+0.90%)
Apr 30, 2015 1721 1732 1704 1710 0 -19.49(-1.13%)
Apr 29, 2015 1720 1742 1710 1730 0 +2.07(+0.12%)
Apr 28, 2015 1711 1737 1704 1728 0 +10.03(+0.58%)
Apr 27, 2015 1723 1733 1712 1718 0 +11.87(+0.70%)
Apr 24, 2015 1709 1714 1695 1706 0 -5.15(-0.30%)
Apr 23, 2015 1696 1717 1691 1711 0 -8.33(-0.48%)
Apr 22, 2015 1711 1722 1695 1719 0 +13.35(+0.78%)
Apr 21, 2015 1716 1720 1701 1706 0 +6.87(+0.40%)
Apr 20, 2015 1692 1707 1687 1699 0 +10.90(+0.65%)
Apr 17, 2015 1691 1695 1672 1688 0 -50.82(-2.92%)
Apr 16, 2015 1733 1746 1719 1739 0 +21.16(+1.23%)
Apr 15, 2015 1710 1725 1701 1718 0 -0.90(-0.05%)
Apr 14, 2015 1713 1727 1705 1719 0 -8.35(-0.48%)
Apr 13, 2015 1736 1746 1719 1727 0 -16.19(-0.93%)
Apr 10, 2015 1741 1752 1731 1743 0 -3.95(-0.23%)
Apr 09, 2015 1733 1752 1719 1747 0 +27.18(+1.58%)
Apr 08, 2015 1721 1732 1707 1720 0 +34.65(+2.06%)
Apr 07, 2015 1693 1702 1684 1685 0 -5.09(-0.30%)
Apr 06, 2015 1675 1699 1671 1691 0 +10.87(+0.65%)
Apr 02, 2015 1680 1680 1680 1680 0 +17.46(+1.05%)
Apr 01, 2015 1660 1669 1647 1662 0 +15.44(+0.94%)
Mar 31, 2015 1639 1654 1634 1647 0 -18.16(-1.09%)
Mar 30, 2015 1654 1673 1650 1665 0 +32.28(+1.98%)
Mar 27, 2015 1631 1642 1617 1633 0 +6.64(+0.41%)
Mar 26, 2015 1624 1634 1611 1626 0 -10.76(-0.66%)
Mar 25, 2015 1659 1662 1635 1637 0 -29.76(-1.79%)
Mar 24, 2015 1670 1680 1656 1666 0 -3.22(-0.19%)
Mar 23, 2015 1674 1685 1665 1670 0 +1.20(+0.07%)
Mar 20, 2015 1652 1676 1646 1669 0 +35.58(+2.18%)
Mar 19, 2015 1642 1649 1623 1633 0 -16.26(-0.99%)
Mar 18, 2015 1627 1661 1619 1649 0 +17.00(+1.04%)
Mar 17, 2015 1624 1637 1616 1632 0 -7.80(-0.48%)
Mar 16, 2015 1624 1645 1621 1640 0 +33.22(+2.07%)
Mar 13, 2015 1606 1615 1589 1607 0 -5.95(-0.37%)
Mar 12, 2015 1601 1615 1595 1613 0 +31.18(+1.97%)
Mar 11, 2015 1578 1590 1570 1582 0 +9.16(+0.58%)
Mar 10, 2015 1587 1592 1567 1572 0 -48.60(-3.00%)
Mar 09, 2015 1621 1630 1612 1621 0 +6.59(+0.41%)
Mar 06, 2015 1612 1634 1603 1614 0 -2.03(-0.13%)
Mar 05, 2015 1616 1624 1608 1616 0 +3.99(+0.25%)
Mar 04, 2015 1612 1625 1599 1612 0 -12.13(-0.75%)
Mar 03, 2015 1627 1628 1614 1625 0 -28.94(-1.75%)
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.