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, 2017 1552 1557 1535 1539 0 -9.88(-0.64%)
Nov 29, 2017 1548 1562 1536 1549 0 +3.00(+0.19%)
Nov 28, 2017 1529 1549 1524 1546 0 +16.49(+1.08%)
Nov 27, 2017 1536 1542 1527 1530 0 -10.67(-0.69%)
Nov 24, 2017 1541 1545 1534 1540 0 +7.38(+0.48%)
Nov 22, 2017 1538 1543 1526 1533 0 -6.04(-0.39%)
Nov 21, 2017 1543 1547 1534 1539 0 +17.03(+1.12%)
Nov 20, 2017 1522 1528 1517 1522 0 -6.99(-0.46%)
Nov 17, 2017 1524 1534 1518 1529 0 +1.96(+0.13%)
Nov 16, 2017 1532 1538 1522 1527 0 +10.81(+0.71%)
Nov 15, 2017 1504 1526 1499 1516 0 +0.44(+0.03%)
Nov 14, 2017 1517 1522 1510 1516 0 -10.80(-0.71%)
Nov 13, 2017 1517 1532 1513 1527 0 -7.13(-0.46%)
Nov 10, 2017 1540 1546 1527 1534 0 -2.16(-0.14%)
Nov 09, 2017 1529 1543 1520 1536 0 +6.02(+0.39%)
Nov 08, 2017 1528 1536 1520 1530 0 +2.12(+0.14%)
Nov 07, 2017 1540 1545 1522 1528 0 -12.81(-0.83%)
Nov 06, 2017 1534 1544 1529 1541 0 -1.85(-0.12%)
Nov 03, 2017 1545 1551 1532 1542 0 -13.30(-0.85%)
Nov 02, 2017 1546 1562 1537 1556 0 +10.82(+0.70%)
Nov 01, 2017 1548 1557 1539 1545 0 +20.65(+1.35%)
Oct 31, 2017 1525 1534 1520 1524 0 -0.35(-0.02%)
Oct 30, 2017 1526 1532 1518 1525 0 -2.64(-0.17%)
Oct 27, 2017 1520 1531 1513 1527 0 +3.04(+0.20%)
Oct 26, 2017 1526 1536 1518 1524 0 +2.01(+0.13%)
Oct 25, 2017 1532 1536 1512 1522 0 -4.58(-0.30%)
Oct 24, 2017 1523 1534 1519 1527 0 +10.28(+0.68%)
Oct 23, 2017 1522 1528 1513 1517 0 -5.10(-0.34%)
Oct 20, 2017 1526 1534 1516 1522 0 +12.34(+0.82%)
Oct 19, 2017 1496 1511 1494 1509 0 +1.98(+0.13%)
Oct 18, 2017 1506 1512 1501 1507 0 +15.35(+1.03%)
Oct 17, 2017 1499 1503 1488 1492 0 -5.51(-0.37%)
Oct 16, 2017 1499 1505 1492 1497 0 -1.96(-0.13%)
Oct 13, 2017 1499 1508 1495 1499 0 +0.95(+0.06%)
Oct 12, 2017 1502 1507 1495 1498 0 -5.65(-0.38%)
Oct 11, 2017 1501 1508 1495 1504 0 -3.53(-0.23%)
Oct 10, 2017 1498 1511 1495 1508 0 +14.50(+0.97%)
Oct 09, 2017 1498 1501 1490 1493 0 -0.37(-0.02%)
Oct 06, 2017 1492 1500 1486 1494 0 +3.04(+0.20%)
Oct 05, 2017 1484 1497 1480 1490 0 +7.56(+0.51%)
Oct 04, 2017 1482 1488 1477 1483 0 -3.59(-0.24%)
Oct 03, 2017 1483 1489 1477 1487 0 +3.82(+0.26%)
Oct 02, 2017 1481 1488 1473 1483 0 +2.81(+0.19%)
Sep 29, 2017 1474 1485 1470 1480 0 +6.43(+0.44%)
Sep 28, 2017 1473 1481 1465 1473 0 +0.26(+0.02%)
Sep 27, 2017 1475 1482 1467 1473 0 +16.30(+1.12%)
Sep 26, 2017 1457 1464 1447 1457 0 -1.08(-0.07%)
Sep 25, 2017 1459 1468 1448 1458 0 -15.14(-1.03%)
Sep 22, 2017 1468 1477 1465 1473 0 +0.96(+0.07%)
Sep 21, 2017 1469 1478 1465 1472 0 +6.85(+0.47%)
Sep 20, 2017 1465 1473 1452 1465 0 +2.87(+0.20%)
Sep 19, 2017 1456 1467 1452 1462 0 +7.36(+0.51%)
Sep 18, 2017 1458 1464 1450 1455 0 +2.59(+0.18%)
Sep 15, 2017 1447 1455 1442 1452 0 +2.06(+0.14%)
Sep 14, 2017 1450 1456 1444 1450 0 -3.03(-0.21%)
Sep 13, 2017 1457 1463 1448 1453 0 -6.26(-0.43%)
Sep 12, 2017 1454 1464 1451 1460 0 +14.05(+0.97%)
Sep 11, 2017 1439 1456 1434 1446 0 +21.80(+1.53%)
Sep 08, 2017 1420 1430 1414 1424 0 +9.59(+0.68%)
Sep 07, 2017 1432 1433 1409 1414 0 -13.15(-0.92%)
Sep 06, 2017 1427 1436 1421 1427 0 +5.18(+0.36%)
Sep 05, 2017 1436 1441 1417 1422 0 -33.29(-2.29%)
Sep 01, 2017 1449 1459 1445 1456 0 +10.44(+0.72%)
Aug 31, 2017 1447 1452 1440 1445 0 +4.83(+0.34%)
Aug 30, 2017 1438 1446 1434 1440 0 -1.48(-0.10%)
Aug 29, 2017 1438 1447 1431 1442 0 -13.11(-0.90%)
Aug 28, 2017 1461 1463 1451 1455 0 -5.51(-0.38%)
Aug 25, 2017 1456 1469 1452 1460 0 +21.41(+1.49%)
Aug 24, 2017 1439 1446 1430 1439 0 +8.78(+0.61%)
Aug 23, 2017 1427 1438 1423 1430 0 -6.17(-0.43%)
Aug 22, 2017 1430 1439 1427 1436 0 +13.25(+0.93%)
Aug 21, 2017 1425 1429 1416 1423 0 -4.32(-0.30%)
Aug 18, 2017 1424 1436 1418 1427 0 +1.16(+0.08%)
Aug 17, 2017 1442 1448 1425 1426 0 -29.37(-2.02%)
Aug 16, 2017 1458 1465 1450 1456 0 +4.47(+0.31%)
Aug 15, 2017 1456 1461 1446 1451 0 +0.26(+0.02%)
Aug 14, 2017 1453 1460 1447 1451 0 +9.12(+0.63%)
Aug 11, 2017 1437 1449 1429 1442 0 +0.42(+0.03%)
Aug 10, 2017 1469 1473 1439 1441 0 -44.81(-3.02%)
Aug 09, 2017 1480 1490 1472 1486 0 -13.48(-0.90%)
Aug 08, 2017 1499 1512 1494 1500 0 +0.26(+0.02%)
Aug 07, 2017 1498 1505 1493 1499 0 -16.43(-1.08%)
Aug 04, 2017 1512 1521 1505 1516 0 +5.13(+0.34%)
Aug 03, 2017 1513 1523 1503 1511 0 -15.58(-1.02%)
Aug 02, 2017 1525 1534 1514 1526 0 -6.73(-0.44%)
Aug 01, 2017 1533 1538 1522 1533 0 +19.98(+1.32%)
Jul 31, 2017 1513 1520 1506 1513 0 +3.22(+0.21%)
Jul 28, 2017 1500 1512 1493 1510 0 +7.57(+0.50%)
Jul 27, 2017 1505 1513 1493 1502 0 +0.13(+0.01%)
Jul 26, 2017 1508 1515 1494 1502 0 -4.28(-0.28%)
Jul 25, 2017 1509 1516 1500 1506 0 +11.93(+0.80%)
Jul 24, 2017 1489 1497 1482 1494 0 +5.06(+0.34%)
Jul 21, 2017 1486 1492 1478 1489 0 -0.78(-0.05%)
Jul 20, 2017 1492 1498 1484 1490 0 +1.22(+0.08%)
Jul 19, 2017 1484 1494 1479 1489 0 +6.72(+0.45%)
Jul 18, 2017 1477 1487 1471 1482 0 -7.01(-0.47%)
Jul 17, 2017 1489 1495 1481 1489 0 +1.16(+0.08%)
Jul 14, 2017 1480 1493 1471 1488 0 +0.73(+0.05%)
Jul 13, 2017 1479 1491 1474 1487 0 +10.58(+0.72%)
Jul 12, 2017 1469 1480 1462 1477 0 +10.85(+0.74%)
Jul 11, 2017 1470 1475 1459 1466 0 -2.68(-0.18%)
Jul 10, 2017 1463 1473 1459 1469 0 +5.55(+0.38%)
Jul 07, 2017 1458 1469 1452 1463 0 +8.27(+0.57%)
Jul 06, 2017 1453 1469 1447 1455 0 +2.93(+0.20%)
Jul 05, 2017 1451 1457 1440 1452 0 +0.85(+0.06%)
Jul 03, 2017 1445 1461 1443 1451 0 +17.54(+1.22%)
Jun 30, 2017 1441 1445 1424 1433 0 -0.22(-0.02%)
Jun 29, 2017 1445 1452 1423 1434 0 -0.43(-0.03%)
Jun 28, 2017 1416 1436 1414 1434 0 +27.80(+1.98%)
Jun 27, 2017 1404 1416 1398 1406 0 +2.92(+0.21%)
Jun 26, 2017 1408 1415 1395 1403 0 +9.61(+0.69%)
Jun 23, 2017 1396 1401 1388 1394 0 +0.15(+0.01%)
Jun 22, 2017 1395 1404 1389 1394 0 -1.04(-0.07%)
Jun 21, 2017 1409 1413 1391 1395 0 -14.12(-1.00%)
Jun 20, 2017 1421 1423 1407 1409 0 -20.56(-1.44%)
Jun 19, 2017 1428 1434 1422 1429 0 +11.95(+0.84%)
Jun 16, 2017 1411 1420 1405 1417 0 +8.49(+0.60%)
Jun 15, 2017 1398 1413 1393 1409 0 -14.30(-1.00%)
Jun 14, 2017 1423 1429 1409 1423 0 -4.95(-0.35%)
Jun 13, 2017 1430 1434 1422 1428 0 +1.25(+0.09%)
Jun 12, 2017 1424 1434 1415 1427 0 -5.15(-0.36%)
Jun 09, 2017 1420 1437 1415 1432 0 +17.70(+1.25%)
Jun 08, 2017 1405 1421 1397 1414 0 +16.89(+1.21%)
Jun 07, 2017 1396 1404 1386 1397 0 +9.06(+0.65%)
Jun 06, 2017 1387 1395 1378 1388 0 -6.30(-0.45%)
Jun 05, 2017 1401 1408 1391 1395 0 -14.16(-1.01%)
Jun 02, 2017 1407 1415 1399 1409 0 -5.06(-0.36%)
Jun 01, 2017 1401 1416 1393 1414 0 +15.69(+1.12%)
May 31, 2017 1403 1406 1386 1398 0 +1.12(+0.08%)
May 30, 2017 1397 1403 1391 1397 0 -4.44(-0.32%)
May 26, 2017 1401 1406 1395 1402 0 -9.64(-0.68%)
May 25, 2017 1404 1416 1399 1411 0 +12.43(+0.89%)
May 24, 2017 1399 1404 1392 1399 0 -4.10(-0.29%)
May 23, 2017 1401 1409 1393 1403 0 +7.27(+0.52%)
May 22, 2017 1399 1404 1389 1396 0 +4.68(+0.34%)
May 19, 2017 1381 1397 1379 1391 0 +17.47(+1.27%)
May 18, 2017 1363 1380 1358 1373 0 +5.97(+0.44%)
May 17, 2017 1394 1392 1363 1367 0 -43.93(-3.11%)
May 16, 2017 1412 1416 1403 1411 0 +2.31(+0.16%)
May 15, 2017 1400 1413 1397 1409 0 +16.79(+1.21%)
May 12, 2017 1393 1400 1387 1392 0 -1.40(-0.10%)
May 11, 2017 1398 1404 1386 1394 0 -14.18(-1.01%)
May 10, 2017 1402 1410 1395 1408 0 +7.95(+0.57%)
May 09, 2017 1404 1412 1392 1400 0 -13.11(-0.93%)
May 08, 2017 1408 1418 1403 1413 0 -12.08(-0.85%)
May 05, 2017 1412 1429 1403 1425 0 +14.16(+1.00%)
May 04, 2017 1411 1426 1402 1411 0 +11.02(+0.79%)
May 03, 2017 1394 1405 1390 1400 0 +2.31(+0.17%)
May 02, 2017 1395 1401 1388 1398 0 +5.73(+0.41%)
May 01, 2017 1390 1397 1382 1392 0 +6.88(+0.50%)
Apr 28, 2017 1391 1397 1382 1385 0 -2.90(-0.21%)
Apr 27, 2017 1392 1396 1378 1388 0 -3.72(-0.27%)
Apr 26, 2017 1393 1404 1388 1392 0 -2.61(-0.19%)
Apr 25, 2017 1392 1403 1387 1394 0 +9.52(+0.69%)
Apr 24, 2017 1385 1393 1378 1385 0 +47.51(+3.55%)
Apr 21, 2017 1340 1346 1333 1337 0 -5.47(-0.41%)
Apr 20, 2017 1334 1347 1331 1343 0 +23.69(+1.80%)
Apr 19, 2017 1328 1333 1315 1319 0 +4.25(+0.32%)
Apr 18, 2017 1315 1322 1305 1315 0 -19.77(-1.48%)
Apr 17, 2017 1319 1336 1316 1335 0 +19.13(+1.45%)
Apr 13, 2017 1323 1333 1314 1315 0 -16.73(-1.26%)
Apr 12, 2017 1340 1343 1326 1332 0 -12.43(-0.92%)
Apr 11, 2017 1341 1348 1329 1345 0 -0.08(-0.01%)
Apr 10, 2017 1345 1353 1339 1345 0 -3.40(-0.25%)
Apr 07, 2017 1345 1355 1340 1348 0 -6.61(-0.49%)
Apr 06, 2017 1347 1359 1341 1355 0 +9.15(+0.68%)
Apr 05, 2017 1365 1370 1344 1345 0 -12.42(-0.91%)
Apr 04, 2017 1354 1361 1349 1358 0 -2.89(-0.21%)
Apr 03, 2017 1364 1368 1343 1361 0 -5.68(-0.42%)
Mar 31, 2017 1367 1375 1363 1366 0 -4.62(-0.34%)
Mar 30, 2017 1361 1378 1359 1371 0 +9.40(+0.69%)
Mar 29, 2017 1359 1367 1353 1362 0 -9.53(-0.69%)
Mar 28, 2017 1357 1378 1355 1371 0 +11.66(+0.86%)
Mar 27, 2017 1342 1361 1335 1360 0 -2.25(-0.17%)
Mar 24, 2017 1362 1372 1353 1362 0 -2.25(-0.16%)
Mar 23, 2017 1354 1376 1351 1364 0 +3.66(+0.27%)
Mar 22, 2017 1354 1368 1344 1360 0 -15.94(-1.16%)
Mar 21, 2017 1414 1417 1374 1376 0 -21.35(-1.53%)
Mar 20, 2017 1402 1407 1394 1398 0 -4.85(-0.35%)
Mar 17, 2017 1417 1420 1396 1403 0 -9.36(-0.66%)
Mar 16, 2017 1408 1418 1402 1412 0 +19.94(+1.43%)
Mar 15, 2017 1385 1397 1379 1392 0 +11.23(+0.81%)
Mar 14, 2017 1380 1384 1369 1381 0 -6.89(-0.50%)
Mar 13, 2017 1386 1394 1381 1388 0 +10.66(+0.77%)
Mar 10, 2017 1377 1384 1369 1377 0 +8.58(+0.63%)
Mar 09, 2017 1371 1377 1361 1368 0 +3.68(+0.27%)
Mar 08, 2017 1376 1381 1362 1365 0 +0.44(+0.03%)
Mar 07, 2017 1364 1370 1357 1364 0 -2.23(-0.16%)
Mar 06, 2017 1365 1372 1358 1366 0 -9.33(-0.68%)
Mar 03, 2017 1367 1380 1363 1376 0 +23.43(+1.73%)
Mar 02, 2017 1368 1371 1351 1352 0 -19.09(-1.39%)
Mar 01, 2017 1362 1379 1358 1371 0 +31.35(+2.34%)
Feb 28, 2017 1338 1348 1332 1340 0 -9.24(-0.68%)
Feb 27, 2017 1344 1352 1339 1349 0 +2.84(+0.21%)
Feb 24, 2017 1342 1352 1335 1347 0 -17.13(-1.26%)
Feb 23, 2017 1369 1372 1356 1364 0 -5.40(-0.39%)
Feb 22, 2017 1358 1373 1355 1369 0 +0.35(+0.03%)
Feb 21, 2017 1370 1377 1362 1369 0 +1.15(+0.08%)
Feb 17, 2017 1368 1368 1368 1368 0 -18.04(-1.30%)
Feb 16, 2017 1387 1394 1378 1386 0 -7.05(-0.51%)
Feb 15, 2017 1387 1396 1380 1393 0 +8.81(+0.64%)
Feb 14, 2017 1372 1388 1369 1384 0 +6.12(+0.44%)
Feb 13, 2017 1373 1386 1370 1378 0 +16.11(+1.18%)
Feb 10, 2017 1359 1368 1354 1362 0 +2.38(+0.18%)
Feb 09, 2017 1346 1368 1344 1359 0 +23.13(+1.73%)
Feb 08, 2017 1337 1341 1324 1336 0 -13.09(-0.97%)
Feb 07, 2017 1351 1357 1342 1349 0 -1.49(-0.11%)
Feb 06, 2017 1347 1358 1343 1351 0 -8.42(-0.62%)
Feb 03, 2017 1361 1369 1352 1359 0 +20.81(+1.55%)
Feb 02, 2017 1345 1352 1327 1338 0 -18.60(-1.37%)
Feb 01, 2017 1365 1372 1349 1357 0 +7.35(+0.54%)
Jan 31, 2017 1355 1362 1336 1350 0 -1.55(-0.11%)
Jan 30, 2017 1354 1356 1336 1351 0 -16.13(-1.18%)
Jan 27, 2017 1373 1376 1362 1367 0 -8.96(-0.65%)
Jan 26, 2017 1376 1386 1369 1376 0 -3.64(-0.26%)
Jan 25, 2017 1370 1383 1367 1380 0 +30.28(+2.24%)
Jan 24, 2017 1342 1357 1338 1350 0 +10.48(+0.78%)
Jan 23, 2017 1341 1347 1330 1339 0 -4.94(-0.37%)
Jan 20, 2017 1339 1350 1335 1344 0 +3.96(+0.30%)
Jan 19, 2017 1348 1351 1330 1340 0 -3.19(-0.24%)
Jan 18, 2017 1339 1347 1329 1343 0 -0.72(-0.05%)
Jan 17, 2017 1353 1358 1339 1344 0 -18.32(-1.34%)
Jan 13, 2017 1362 1362 1362 1362 0 +11.32(+0.84%)
Jan 12, 2017 1360 1363 1337 1351 0 -14.31(-1.05%)
Jan 11, 2017 1351 1368 1346 1365 0 +14.94(+1.11%)
Jan 10, 2017 1347 1361 1341 1350 0 +2.88(+0.21%)
Jan 09, 2017 1349 1360 1342 1347 0 -17.70(-1.30%)
Jan 06, 2017 1363 1373 1359 1365 0 +1.06(+0.08%)
Jan 05, 2017 1366 1375 1352 1364 0 -4.34(-0.32%)
Jan 04, 2017 1360 1373 1354 1368 0 +15.98(+1.18%)
Jan 03, 2017 1353 1362 1340 1352 0 +15.76(+1.18%)
Dec 30, 2016 1337 1337 1337 1337 0 +7.67(+0.58%)
Dec 29, 2016 1332 1337 1323 1329 0 -0.59(-0.04%)
Dec 28, 2016 1340 1346 1327 1330 0 -16.46(-1.22%)
Dec 27, 2016 1345 1351 1342 1346 0 +1.07(+0.08%)
Dec 23, 2016 1345 1345 1345 1345 0 +0.33(+0.02%)
Dec 22, 2016 1350 1353 1339 1345 0 -5.88(-0.44%)
Dec 21, 2016 1349 1358 1342 1351 0 +0.71(+0.05%)
Dec 20, 2016 1345 1356 1340 1350 0 +16.23(+1.22%)
Dec 19, 2016 1337 1344 1325 1334 0 -9.45(-0.70%)
Dec 16, 2016 1360 1366 1340 1343 0 -17.67(-1.30%)
Dec 15, 2016 1350 1374 1347 1361 0 +8.37(+0.62%)
Dec 14, 2016 1359 1375 1345 1352 0 -19.52(-1.42%)
Dec 13, 2016 1370 1379 1362 1372 0 +5.82(+0.43%)
Dec 12, 2016 1371 1378 1357 1366 0 -14.66(-1.06%)
Dec 09, 2016 1373 1385 1366 1381 0 -7.44(-0.54%)
Dec 08, 2016 1381 1397 1375 1388 0 -0.68(-0.05%)
Dec 07, 2016 1365 1392 1360 1389 0 +29.33(+2.16%)
Dec 06, 2016 1350 1363 1340 1360 0 +22.25(+1.66%)
Dec 05, 2016 1332 1347 1324 1337 0 +19.50(+1.48%)
Dec 02, 2016 1320 1328 1307 1318 0 -12.80(-0.96%)
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.