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 (%)
Nov 30, 2009 1317 1337 1308 1331 0 +35.78(+2.76%)
Nov 27, 2009 1274 1317 1276 1296 0 -29.53(-2.23%)
Nov 25, 2009 1325 1325 1325 0 +14.48(+1.10%)
Nov 24, 2009 1312 1329 1295 1311 0 -18.34(-1.38%)
Nov 23, 2009 1323 1346 1319 1329 0 +28.64(+2.20%)
Nov 20, 2009 1287 1308 1287 1300 0 -13.34(-1.02%)
Nov 19, 2009 1313 1330 1293 1314 0 -33.07(-2.46%)
Nov 18, 2009 1349 1360 1331 1347 0 -0.03(-0.00%)
Nov 17, 2009 1329 1353 1326 1347 0 +6.17(+0.46%)
Nov 16, 2009 1325 1355 1325 1341 0 +20.13(+1.52%)
Nov 13, 2009 1306 1332 1304 1321 0 -16.17(-1.21%)
Nov 12, 2009 1349 1363 1331 1337 0 -34.73(-2.53%)
Nov 11, 2009 1367 1387 1361 1371 0 +12.31(+0.91%)
Nov 10, 2009 1346 1368 1345 1359 0 -7.89(-0.58%)
Nov 09, 2009 1334 1371 1335 1367 0 +55.17(+4.21%)
Nov 06, 2009 1288 1321 1288 1312 0 +14.96(+1.15%)
Nov 05, 2009 1292 1319 1281 1297 0 +0.38(+0.03%)
Nov 04, 2009 1311 1331 1292 1297 0 +11.83(+0.92%)
Nov 03, 2009 1246 1290 1246 1285 0 +0.67(+0.05%)
Nov 02, 2009 1280 1311 1258 1284 0 +18.10(+1.43%)
Oct 30, 2009 1302 1314 1257 1266 0 -66.44(-4.99%)
Oct 29, 2009 1295 1337 1296 1332 0 +66.55(+5.26%)
Oct 28, 2009 1293 1307 1260 1266 0 -57.89(-4.37%)
Oct 27, 2009 1347 1365 1317 1324 0 -18.78(-1.40%)
Oct 26, 2009 1377 1403 1336 1342 0 -53.01(-3.80%)
Oct 23, 2009 1397 1408 1390 1396 0 -4.28(-0.31%)
Oct 22, 2009 1369 1404 1363 1400 0 +14.64(+1.06%)
Oct 21, 2009 1390 1426 1383 1385 0 -20.40(-1.45%)
Oct 20, 2009 1392 1411 1398 1406 0 -19.93(-1.40%)
Oct 19, 2009 1404 1436 1404 1425 0 +24.44(+1.74%)
Oct 16, 2009 1397 1415 1387 1401 0 -30.28(-2.12%)
Oct 15, 2009 1413 1438 1412 1431 0 -3.07(-0.21%)
Oct 14, 2009 1415 1438 1411 1434 0 +47.89(+3.45%)
Oct 13, 2009 1387 1400 1373 1386 0 -11.90(-0.85%)
Oct 12, 2009 1403 1414 1390 1398 0 -2.33(-0.17%)
Oct 09, 2009 1397 1408 1389 1401 0 +3.36(+0.24%)
Oct 08, 2009 1391 1413 1387 1397 0 +25.58(+1.86%)
Oct 07, 2009 1358 1381 1356 1372 0 +12.66(+0.93%)
Oct 06, 2009 1340 1381 1339 1359 0 +37.76(+2.86%)
Oct 05, 2009 1286 1328 1285 1321 0 +36.14(+2.81%)
Oct 02, 2009 1266 1306 1264 1285 0 -13.37(-1.03%)
Oct 01, 2009 1354 1356 1296 1299 0 -59.07(-4.35%)
Sep 30, 2009 1360 1377 1334 1358 0 +8.41(+0.62%)
Sep 29, 2009 1343 1365 1337 1349 0 +4.79(+0.36%)
Sep 28, 2009 1306 1354 1311 1344 0 +29.77(+2.26%)
Sep 25, 2009 1317 1337 1304 1315 0 -2.94(-0.22%)
Sep 24, 2009 1347 1359 1304 1318 0 -34.02(-2.52%)
Sep 23, 2009 1367 1390 1350 1352 0 -24.99(-1.82%)
Sep 22, 2009 1365 1385 1361 1377 0 +26.46(+1.96%)
Sep 21, 2009 1344 1360 1335 1350 0 -24.47(-1.78%)
Sep 18, 2009 1379 1393 1361 1375 0 +5.19(+0.38%)
Sep 17, 2009 1358 1395 1358 1369 0 +21.18(+1.57%)
Sep 16, 2009 1338 1379 1336 1348 0 +22.14(+1.67%)
Sep 15, 2009 1316 1336 1307 1326 0 -4.88(-0.37%)
Sep 14, 2009 1292 1334 1293 1331 0 +10.53(+0.80%)
Sep 11, 2009 1323 1336 1308 1320 0 -1.15(-0.09%)
Sep 10, 2009 1301 1326 1289 1322 0 +17.01(+1.30%)
Sep 09, 2009 1292 1317 1288 1305 0 +7.40(+0.57%)
Sep 08, 2009 1298 1311 1285 1297 0 +29.86(+2.36%)
Sep 04, 2009 1267 1267 1267 0 +29.78(+2.41%)
Sep 03, 2009 1233 1247 1217 1238 0 +30.55(+2.53%)
Sep 02, 2009 1205 1226 1195 1207 0 -0.38(-0.03%)
Sep 01, 2009 1255 1274 1203 1207 0 -62.35(-4.91%)
Aug 31, 2009 1259 1279 1252 1270 0 -12.18(-0.95%)
Aug 28, 2009 1295 1302 1270 1282 0 -9.17(-0.71%)
Aug 27, 2009 1286 1299 1253 1291 0 +1.13(+0.09%)
Aug 26, 2009 1295 1304 1279 1290 0 +4.77(+0.37%)
Aug 25, 2009 1280 1304 1270 1285 0 +23.99(+1.90%)
Aug 24, 2009 1279 1294 1254 1261 0 -4.37(-0.35%)
Aug 21, 2009 1249 1274 1244 1266 0 +32.78(+2.66%)
Aug 20, 2009 1218 1241 1215 1233 0 +17.74(+1.46%)
Aug 19, 2009 1187 1224 1184 1215 0 +7.14(+0.59%)
Aug 18, 2009 1194 1215 1188 1208 0 +23.63(+2.00%)
Aug 17, 2009 1195 1203 1172 1184 0 -59.25(-4.76%)
Aug 14, 2009 1262 1266 1224 1244 0 -28.72(-2.26%)
Aug 13, 2009 1273 1284 1251 1272 0 +19.76(+1.58%)
Aug 12, 2009 1222 1262 1217 1253 0 +34.08(+2.80%)
Aug 11, 2009 1240 1247 1210 1218 0 -30.98(-2.48%)
Aug 10, 2009 1252 1267 1233 1249 0 -2.27(-0.18%)
Aug 07, 2009 1255 1274 1236 1252 0 +5.53(+0.44%)
Aug 06, 2009 1285 1297 1231 1246 0 -41.51(-3.22%)
Aug 05, 2009 1283 1299 1255 1288 0 +12.36(+0.97%)
Aug 04, 2009 1267 1286 1252 1275 0 -12.43(-0.97%)
Aug 03, 2009 1275 1297 1267 1288 0 +42.89(+3.45%)
Jul 31, 2009 1232 1252 1221 1245 0 +16.24(+1.32%)
Jul 30, 2009 1228 1250 1218 1229 0 +23.41(+1.94%)
Jul 29, 2009 1214 1223 1190 1205 0 -20.76(-1.69%)
Jul 28, 2009 1221 1237 1204 1226 0 -11.01(-0.89%)
Jul 27, 2009 1233 1253 1220 1237 0 +17.69(+1.45%)
Jul 25, 2009 1205 1225 1191 1219 0 -0.80(-0.07%)
Jul 24, 2009 1205 1226 1191 1220 0 +7.76(+0.64%)
Jul 23, 2009 1165 1223 1164 1212 0 +64.61(+5.63%)
Jul 22, 2009 1126 1159 1124 1148 0 +0.91(+0.08%)
Jul 21, 2009 1163 1167 1131 1147 0 +104.51(+10.03%)
Jun 26, 2009 1040 1052 1029 1042 0 +0.11(+0.01%)
Jun 25, 2009 1026 1047 1022 1042 0 +18.34(+1.79%)
Jun 24, 2009 1018 1046 1012 1024 0 +24.17(+2.42%)
Jun 23, 2009 1001 1015 979.01 999.67 0 +2.42(+0.24%)
Jun 22, 2009 1039 1042 988.85 997.25 0 -63.90(-6.02%)
Jun 19, 2009 1060 1071 1047 1061 0 +15.31(+1.46%)
Jun 18, 2009 1034 1058 1025 1046 0 +21.03(+2.05%)
Jun 17, 2009 1033 1047 1007 1025 0 -13.06(-1.26%)
Jun 16, 2009 1064 1071 1032 1038 0 -25.89(-2.43%)
Jun 15, 2009 1087 1089 1052 1064 0 -46.40(-4.18%)
Jun 12, 2009 1119 1125 1096 1110 0 -23.99(-2.12%)
Jun 11, 2009 1124 1154 1116 1134 0 +17.63(+1.58%)
Jun 10, 2009 1139 1142 1102 1117 0 +2.92(+0.26%)
Jun 09, 2009 1115 1123 1098 1114 0 +2.23(+0.20%)
Jun 08, 2009 1101 1120 1089 1111 0 -6.30(-0.56%)
Jun 05, 2009 1145 1149 1104 1118 0 -4.60(-0.41%)
Jun 04, 2009 1104 1127 1095 1122 0 +31.27(+2.87%)
Jun 03, 2009 1115 1118 1076 1091 0 -31.86(-2.84%)
Jun 02, 2009 1114 1138 1104 1123 0 +7.76(+0.70%)
Jun 01, 2009 1101 1131 1091 1115 0 +40.72(+3.79%)
May 29, 2009 1064 1077 1043 1074 0 +20.85(+1.98%)
May 28, 2009 1041 1060 1020 1054 0 +22.39(+2.17%)
May 27, 2009 1060 1075 1026 1031 0 -21.92(-2.08%)
May 26, 2009 1008 1060 1004 1053 0 +26.20(+2.55%)
May 25, 2009 1035 1049 1020 1027 0 +0.00(+0.00%)
May 22, 2009 1035 1049 1020 1027 0 +7.34(+0.72%)
May 21, 2009 1019 1036 1001 1020 0 -15.87(-1.53%)
May 20, 2009 1058 1080 1030 1035 0 -6.02(-0.58%)
May 19, 2009 1042 1067 1027 1041 0 -3.61(-0.35%)
May 18, 2009 1007 1050 998.41 1045 0 +63.78(+6.50%)
May 15, 2009 1002 1018 970.33 981.24 0 -19.09(-1.91%)
May 14, 2009 963.19 1014 959.08 1000 0 +30.61(+3.16%)
May 13, 2009 993.76 1005 958.49 969.72 0 -66.68(-6.43%)
May 12, 2009 1054 1065 1013 1036 0 -3.61(-0.35%)
May 11, 2009 1064 1080 1032 1040 0 -69.68(-6.28%)
May 08, 2009 1064 1114 1046 1110 0 +82.29(+8.01%)
May 07, 2009 1068 1086 1011 1027 0 -20.56(-1.96%)
May 06, 2009 1012 1057 994.53 1048 0 +54.84(+5.52%)
May 05, 2009 989.43 1010 973.98 993.12 0 -19.98(-1.97%)
May 04, 2009 982.10 1016 976.79 1013 0 +71.10(+7.55%)
May 01, 2009 949.16 962.38 919.44 942.00 0 -1.61(-0.17%)
Apr 30, 2009 951.34 974.24 929.96 943.61 0 +24.24(+2.64%)
Apr 29, 2009 897.69 930.86 893.79 919.37 0 +45.78(+5.24%)
Apr 28, 2009 864.16 888.75 859.35 873.59 0 -16.55(-1.86%)
Apr 27, 2009 888.76 905.87 879.64 890.14 0 -35.81(-3.87%)
Apr 24, 2009 915.65 936.32 901.71 925.95 0 +24.02(+2.66%)
Apr 23, 2009 891.56 908.94 870.46 901.94 0 +29.91(+3.43%)
Apr 22, 2009 871.38 902.55 858.49 872.03 0 -33.12(-3.66%)
Apr 21, 2009 844.57 909.61 834.31 905.15 0 +39.13(+4.52%)
Apr 20, 2009 903.94 908.70 860.70 866.02 0 -73.27(-7.80%)
Apr 17, 2009 931.01 952.23 916.48 939.29 0 +9.13(+0.98%)
Apr 16, 2009 933.28 945.70 906.07 930.16 0 +2.99(+0.32%)
Apr 15, 2009 889.46 930.13 877.66 927.17 0 +35.97(+4.04%)
Apr 14, 2009 912.66 933.45 883.72 891.21 0 -39.11(-4.20%)
Apr 13, 2009 902.86 943.43 885.53 930.31 0 +22.82(+2.51%)
Apr 10, 2009 883.83 914.41 872.38 907.49 0 +0.00(+0.00%)
Apr 09, 2009 883.83 914.41 872.38 907.49 0 +70.82(+8.46%)
Apr 08, 2009 841.16 861.43 820.84 836.67 0 +23.10(+2.84%)
Apr 07, 2009 819.35 831.92 805.21 813.57 0 -31.08(-3.68%)
Apr 06, 2009 833.61 855.03 822.08 844.65 0 -17.76(-2.06%)
Apr 03, 2009 848.31 869.85 830.80 862.40 0 +19.23(+2.28%)
Apr 02, 2009 829.70 867.20 822.46 843.17 0 +60.51(+7.73%)
Apr 01, 2009 747.03 789.35 738.03 782.65 0 +26.99(+3.57%)
Mar 31, 2009 750.02 772.58 741.18 755.66 0 +22.43(+3.06%)
Mar 30, 2009 750.07 752.59 716.07 733.24 0 -54.76(-6.95%)
Mar 27, 2009 785.70 802.24 773.67 788.00 0 -28.50(-3.49%)
Mar 26, 2009 808.23 826.51 791.54 816.51 0 +15.51(+1.94%)
Mar 25, 2009 797.11 825.77 764.95 800.99 0 +11.79(+1.49%)
Mar 24, 2009 792.09 827.12 777.92 789.20 0 -44.17(-5.30%)
Mar 23, 2009 801.00 837.93 797.64 833.36 0 +104.79(+14.38%)
Mar 20, 2009 748.77 763.81 720.28 728.58 0 -26.39(-3.50%)
Mar 19, 2009 795.03 802.10 737.55 754.96 0 -2.65(-0.35%)
Mar 18, 2009 706.80 778.18 690.20 757.62 0 +42.18(+5.90%)
Mar 17, 2009 685.50 717.79 671.57 715.44 0 +24.30(+3.52%)
Mar 16, 2009 697.65 732.57 682.43 691.14 0 +16.07(+2.38%)
Mar 13, 2009 667.67 690.36 643.98 675.07 0 +13.66(+2.06%)
Mar 12, 2009 607.08 670.14 596.52 661.41 0 +50.56(+8.28%)
Mar 11, 2009 616.46 637.65 591.17 610.86 0 +10.03(+1.67%)
Mar 10, 2009 559.47 605.34 555.66 600.83 0 +72.80(+13.79%)
Mar 09, 2009 526.89 549.08 518.39 528.03 0 -14.00(-2.58%)
Mar 06, 2009 555.37 564.50 521.51 542.03 0 -9.88(-1.79%)
Mar 05, 2009 573.28 583.38 543.10 551.91 0 -51.50(-8.53%)
Mar 04, 2009 596.95 620.31 574.41 603.41 0 +38.54(+6.82%)
Mar 03, 2009 602.71 606.50 554.59 564.87 0 -26.48(-4.48%)
Mar 02, 2009 612.14 625.20 583.06 591.35 0 -43.72(-6.88%)
Feb 27, 2009 649.52 665.72 622.01 635.07 0 -54.62(-7.92%)
Feb 26, 2009 699.04 720.62 676.56 689.69 0 +12.74(+1.88%)
Feb 25, 2009 685.62 700.16 651.61 676.95 0 -24.32(-3.47%)
Feb 24, 2009 652.41 707.20 640.27 701.27 0 +44.32(+6.75%)
Feb 23, 2009 707.30 712.42 654.19 656.95 0 -22.75(-3.35%)
Feb 20, 2009 679.13 700.14 652.63 679.70 0 -31.99(-4.50%)
Feb 19, 2009 751.84 760.23 705.60 711.69 0 -30.97(-4.17%)
Feb 18, 2009 756.85 761.49 721.55 742.66 0 +1.67(+0.23%)
Feb 17, 2009 764.27 774.15 733.88 741.00 0 -77.14(-9.43%)
Feb 16, 2009 831.31 843.28 809.76 818.13 0 +0.00(+0.00%)
Feb 13, 2009 831.31 843.28 809.76 818.13 0 -11.10(-1.34%)
Feb 12, 2009 815.98 835.79 788.27 829.23 0 -11.62(-1.38%)
Feb 11, 2009 851.67 864.98 822.39 840.85 0 -6.13(-0.72%)
Feb 10, 2009 901.76 917.25 837.28 846.98 0 -72.83(-7.92%)
Feb 09, 2009 915.23 937.04 900.48 919.81 0 +8.98(+0.99%)
Feb 06, 2009 887.28 923.71 876.64 910.83 0 +33.03(+3.76%)
Feb 05, 2009 846.55 892.71 832.12 877.80 0 +31.08(+3.67%)
Feb 04, 2009 855.75 882.18 836.31 846.72 0 +10.16(+1.21%)
Feb 03, 2009 834.79 849.89 810.63 836.56 0 +19.04(+2.33%)
Feb 02, 2009 795.62 831.19 788.12 817.52 0 -6.64(-0.81%)
Jan 30, 2009 848.14 862.15 806.55 824.16 0 -19.58(-2.32%)
Jan 29, 2009 877.47 882.35 832.20 843.74 0 -71.05(-7.77%)
Jan 28, 2009 881.29 931.27 875.66 914.79 0 +79.07(+9.46%)
Jan 27, 2009 817.66 843.52 803.84 835.72 0 +22.36(+2.75%)
Jan 26, 2009 822.54 855.42 797.44 813.36 0 +25.34(+3.22%)
Jan 23, 2009 739.78 801.56 726.23 788.02 0 +8.65(+1.11%)
Jan 22, 2009 793.66 813.46 757.36 779.37 0 -57.54(-6.88%)
Jan 21, 2009 788.57 841.62 764.51 836.91 0 +68.92(+8.97%)
Jan 20, 2009 841.40 848.69 764.47 767.99 0 -125.72(-14.07%)
Jan 19, 2009 902.04 920.35 858.61 893.71 0 +0.00(+0.00%)
Jan 16, 2009 902.04 920.35 858.61 893.71 0 +13.99(+1.59%)
Jan 15, 2009 870.28 899.74 825.12 879.73 0 +6.90(+0.79%)
Jan 14, 2009 898.53 907.22 858.96 872.82 0 -61.69(-6.60%)
Jan 13, 2009 923.72 950.87 908.09 934.51 0 -12.10(-1.28%)
Jan 12, 2009 981.01 989.30 935.65 946.61 0 -48.01(-4.83%)
Jan 09, 2009 1023 1031 984.19 994.62 0 -27.34(-2.68%)
Jan 08, 2009 1002 1028 988.07 1022 0 +1.94(+0.19%)
Jan 07, 2009 1051 1062 1012 1020 0 -57.81(-5.36%)
Jan 06, 2009 1057 1103 1044 1078 0 +31.32(+2.99%)
Jan 05, 2009 1026 1067 1010 1047 0 +8.65(+0.83%)
Jan 02, 2009 1005 1047 984.13 1038 0 +33.91(+3.38%)
Jan 01, 2009 981.20 1015 969.83 1004 0 +0.00(+0.00%)
Dec 31, 2008 981.20 1015 969.83 1004 0 +12.30(+1.24%)
Dec 30, 2008 948.58 996.21 942.14 991.65 0 +45.34(+4.79%)
Dec 29, 2008 949.57 962.82 925.78 946.32 0 -2.83(-0.30%)
Dec 26, 2008 941.82 966.73 931.55 949.15 0 +1.24(+0.13%)
Dec 25, 2008 936.68 961.00 924.49 947.91 0 +0.00(+0.00%)
Dec 24, 2008 936.68 961.00 924.49 947.91 0 +14.50(+1.55%)
Dec 23, 2008 950.47 971.74 924.78 933.41 0 -25.21(-2.63%)
Dec 22, 2008 984.79 994.69 933.45 958.62 0 -42.09(-4.21%)
Dec 19, 2008 995.83 1023 964.59 1001 0 +7.99(+0.80%)
Dec 18, 2008 1002 1040 971.14 992.72 0 -2.28(-0.23%)
Dec 17, 2008 983.70 1016 969.00 995.00 0 -20.22(-1.99%)
Dec 16, 2008 933.75 1024 925.61 1015 0 +97.85(+10.67%)
Dec 15, 2008 944.78 956.91 906.03 917.37 0 -25.91(-2.75%)
Dec 12, 2008 893.68 953.53 886.96 943.28 0 +16.41(+1.77%)
Dec 11, 2008 949.44 978.77 916.45 926.87 0 -34.21(-3.56%)
Dec 10, 2008 958.53 982.52 932.74 961.08 0 +26.62(+2.85%)
Dec 09, 2008 937.24 981.98 911.62 934.46 0 -10.13(-1.07%)
Dec 08, 2008 932.01 984.01 902.63 944.59 0 +62.50(+7.09%)
Dec 05, 2008 810.02 887.12 797.03 882.08 0 +76.02(+9.43%)
Dec 04, 2008 807.98 847.03 789.10 806.06 0 -18.12(-2.20%)
Dec 03, 2008 791.82 832.10 767.24 824.19 0 +15.58(+1.93%)
Dec 02, 2008 790.24 826.21 755.37 808.61 0 +35.98(+4.66%)
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.