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 (%)
Feb 28, 2013 1111 1126 1105 1114 0 -8.10(-0.72%)
Feb 27, 2013 1098 1125 1095 1122 0 +22.39(+2.04%)
Feb 26, 2013 1101 1108 1085 1100 0 -37.57(-3.30%)
Feb 22, 2013 1130 1139 1123 1137 0 +16.06(+1.43%)
Feb 21, 2013 1128 1131 1112 1121 0 -19.49(-1.71%)
Feb 20, 2013 1167 1169 1139 1141 0 -28.60(-2.45%)
Feb 15, 2013 1169 1169 1169 0 +1.10(+0.09%)
Feb 14, 2013 1166 1175 1156 1168 0 -7.97(-0.68%)
Feb 13, 2013 1178 1186 1169 1176 0 +0.31(+0.03%)
Feb 12, 2013 1170 1183 1166 1176 0 +9.91(+0.85%)
Feb 11, 2013 1167 1173 1158 1166 0 +0.62(+0.05%)
Feb 08, 2013 1161 1169 1157 1165 0 +11.40(+0.99%)
Feb 07, 2013 1166 1170 1143 1154 0 -17.92(-1.53%)
Feb 06, 2013 1160 1175 1156 1172 0 +0.68(+0.06%)
Feb 04, 2013 1186 1189 1167 1171 0 -40.21(-3.32%)
Feb 01, 2013 1209 1218 1203 1211 0 +9.76(+0.81%)
Jan 31, 2013 1204 1210 1196 1202 0 -6.30(-0.52%)
Jan 30, 2013 1209 1216 1203 1208 0 +2.42(+0.20%)
Jan 29, 2013 1199 1209 1196 1206 0 +4.08(+0.34%)
Jan 28, 2013 1206 1211 1196 1201 0 +0.96(+0.08%)
Jan 25, 2013 1194 1205 1188 1200 0 +2.83(+0.24%)
Jan 24, 2013 1196 1206 1191 1198 0 +2.41(+0.20%)
Jan 23, 2013 1195 1201 1188 1195 0 -11.12(-0.92%)
Jan 22, 2013 1195 1208 1190 1206 0 +10.25(+0.86%)
Jan 18, 2013 1196 1196 1196 0 +0.55(+0.05%)
Jan 17, 2013 1191 1202 1186 1196 0 +9.50(+0.80%)
Jan 16, 2013 1187 1197 1176 1186 0 -12.08(-1.01%)
Jan 15, 2013 1192 1201 1187 1198 0 -2.72(-0.23%)
Jan 14, 2013 1201 1205 1191 1201 0 +12.18(+1.02%)
Jan 12, 2013 1192 1195 1180 1189 0 +0.00(+0.00%)
Jan 11, 2013 1192 1195 1180 1189 0 -6.77(-0.57%)
Jan 10, 2013 1191 1199 1178 1195 0 +14.73(+1.25%)
Jan 09, 2013 1179 1188 1175 1181 0 +6.09(+0.52%)
Jan 08, 2013 1176 1185 1164 1175 0 -14.54(-1.22%)
Jan 07, 2013 1191 1195 1181 1189 0 -0.89(-0.07%)
Jan 04, 2013 1178 1195 1176 1190 0 +15.16(+1.29%)
Jan 03, 2013 1177 1185 1168 1175 0 -4.98(-0.42%)
Jan 02, 2013 1175 1182 1142 1180 0 +41.67(+3.66%)
Dec 31, 2012 1138 1138 1138 0 +37.07(+3.37%)
Dec 28, 2012 1104 1111 1098 1101 0 -14.58(-1.31%)
Dec 27, 2012 1118 1123 1098 1116 0 +4.69(+0.42%)
Dec 26, 2012 1111 1120 1102 1111 0 +4.35(+0.39%)
Dec 24, 2012 1107 1107 1107 0 -3.68(-0.33%)
Dec 21, 2012 1112 1119 1103 1110 0 -19.71(-1.74%)
Dec 20, 2012 1122 1131 1116 1130 0 +12.19(+1.09%)
Dec 19, 2012 1122 1128 1114 1118 0 -0.20(-0.02%)
Dec 18, 2012 1105 1120 1101 1118 0 +11.29(+1.02%)
Dec 17, 2012 1099 1111 1096 1107 0 +11.55(+1.05%)
Dec 14, 2012 1102 1107 1091 1095 0 -0.35(-0.03%)
Dec 13, 2012 1104 1114 1092 1096 0 -8.74(-0.79%)
Dec 12, 2012 1104 1116 1099 1104 0 +6.04(+0.55%)
Dec 11, 2012 1096 1104 1091 1098 0 +4.31(+0.39%)
Dec 10, 2012 1089 1097 1084 1094 0 -0.81(-0.07%)
Dec 07, 2012 1095 1099 1087 1095 0 -0.73(-0.07%)
Dec 06, 2012 1092 1098 1086 1096 0 +2.75(+0.25%)
Dec 05, 2012 1088 1100 1083 1093 0 +15.71(+1.46%)
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.