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 (%)
Apr 29, 2016 1176 1183 1159 1171 0 -8.33(-0.71%)
Apr 28, 2016 1186 1196 1175 1179 0 -16.77(-1.40%)
Apr 27, 2016 1191 1201 1185 1196 0 -1.91(-0.16%)
Apr 26, 2016 1198 1203 1190 1198 0 +5.67(+0.48%)
Apr 25, 2016 1194 1198 1182 1192 0 -15.37(-1.27%)
Apr 22, 2016 1201 1214 1197 1207 0 +9.49(+0.79%)
Apr 21, 2016 1211 1215 1194 1198 0 -2.93(-0.24%)
Apr 20, 2016 1190 1206 1186 1201 0 +10.37(+0.87%)
Apr 19, 2016 1185 1196 1180 1191 0 +19.13(+1.63%)
Apr 18, 2016 1157 1175 1153 1171 0 +7.59(+0.65%)
Apr 15, 2016 1166 1171 1158 1164 0 -3.96(-0.34%)
Apr 14, 2016 1166 1176 1157 1168 0 +4.76(+0.41%)
Apr 13, 2016 1149 1165 1147 1163 0 +40.02(+3.56%)
Apr 12, 2016 1110 1127 1099 1123 0 +25.16(+2.29%)
Apr 11, 2016 1100 1112 1094 1098 0 +16.16(+1.49%)
Apr 08, 2016 1087 1095 1077 1082 0 +17.82(+1.68%)
Apr 07, 2016 1080 1085 1057 1064 0 -31.42(-2.87%)
Apr 06, 2016 1088 1099 1079 1095 0 +13.07(+1.21%)
Apr 05, 2016 1085 1091 1075 1082 0 -25.92(-2.34%)
Apr 04, 2016 1120 1122 1105 1108 0 -7.61(-0.68%)
Apr 01, 2016 1102 1119 1095 1116 0 -4.68(-0.42%)
Mar 31, 2016 1131 1139 1117 1120 0 -10.83(-0.96%)
Mar 30, 2016 1124 1148 1118 1131 0 +14.79(+1.32%)
Mar 29, 2016 1109 1121 1098 1116 0 +3.74(+0.34%)
Mar 28, 2016 1106 1118 1101 1113 0 +9.62(+0.87%)
Mar 24, 2016 1103 1103 1103 1103 0 -22.86(-2.03%)
Mar 23, 2016 1141 1143 1121 1126 0 -20.28(-1.77%)
Mar 22, 2016 1141 1153 1136 1146 0 -15.11(-1.30%)
Mar 21, 2016 1160 1171 1152 1161 0 +0.55(+0.05%)
Mar 18, 2016 1160 1172 1150 1161 0 +7.70(+0.67%)
Mar 17, 2016 1142 1159 1132 1153 0 +11.25(+0.99%)
Mar 16, 2016 1127 1148 1122 1142 0 +7.65(+0.67%)
Mar 15, 2016 1129 1137 1119 1134 0 -8.35(-0.73%)
Mar 14, 2016 1144 1152 1135 1143 0 -9.24(-0.80%)
Mar 11, 2016 1134 1154 1129 1152 0 +48.14(+4.36%)
Mar 10, 2016 1119 1129 1086 1104 0 +1.26(+0.11%)
Mar 09, 2016 1108 1113 1095 1102 0 +10.29(+0.94%)
Mar 08, 2016 1105 1109 1086 1092 0 -18.96(-1.71%)
Mar 07, 2016 1098 1117 1094 1111 0 -3.75(-0.34%)
Mar 04, 2016 1116 1124 1104 1115 0 +2.30(+0.21%)
Mar 03, 2016 1101 1118 1096 1113 0 +10.49(+0.95%)
Mar 02, 2016 1094 1107 1087 1102 0 +14.14(+1.30%)
Mar 01, 2016 1059 1090 1056 1088 0 +46.90(+4.51%)
Feb 29, 2016 1047 1055 1035 1041 0 -6.83(-0.65%)
Feb 26, 2016 1048 1059 1039 1048 0 +12.49(+1.21%)
Feb 25, 2016 1024 1038 1016 1035 0 +16.26(+1.60%)
Feb 24, 2016 1004 1022 990.86 1019 0 -7.63(-0.74%)
Feb 23, 2016 1043 1046 1021 1027 0 -25.43(-2.42%)
Feb 22, 2016 1047 1062 1044 1052 0 +13.20(+1.27%)
Feb 19, 2016 1032 1042 1021 1039 0 -9.26(-0.88%)
Feb 18, 2016 1056 1059 1040 1048 0 -5.06(-0.48%)
Feb 17, 2016 1035 1059 1033 1053 0 +41.79(+4.13%)
Feb 16, 2016 1012 1019 995.26 1011 0 +23.71(+2.40%)
Feb 12, 2016 987.76 987.76 987.76 987.76 0 +39.25(+4.14%)
Feb 11, 2016 964.87 971.48 937.31 948.50 0 -55.60(-5.54%)
Feb 10, 2016 1007 1013 1001 1004 0 +17.83(+1.81%)
Feb 09, 2016 975.50 997.95 967.33 986.27 0 -18.36(-1.83%)
Feb 08, 2016 1023 1025 992.96 1005 0 -40.64(-3.89%)
Feb 05, 2016 1065 1070 1040 1045 0 -23.21(-2.17%)
Feb 04, 2016 1066 1082 1055 1068 0 +9.70(+0.92%)
Feb 03, 2016 1071 1073 1036 1059 0 +2.05(+0.19%)
Feb 02, 2016 1073 1076 1051 1057 0 -51.89(-4.68%)
Feb 01, 2016 1102 1113 1092 1109 0 -12.23(-1.09%)
Jan 29, 2016 1108 1125 1095 1121 0 +23.93(+2.18%)
Jan 28, 2016 1100 1105 1081 1097 0 +6.90(+0.63%)
Jan 27, 2016 1093 1112 1084 1090 0 -8.23(-0.75%)
Jan 26, 2016 1085 1104 1083 1098 0 +15.47(+1.43%)
Jan 25, 2016 1096 1103 1080 1083 0 -29.17(-2.62%)
Jan 22, 2016 1107 1118 1099 1112 0 +29.12(+2.69%)
Jan 21, 2016 1072 1096 1064 1083 0 +6.15(+0.57%)
Jan 20, 2016 1075 1088 1046 1077 0 -28.05(-2.54%)
Jan 19, 2016 1125 1128 1097 1105 0 -2.35(-0.21%)
Jan 15, 2016 1107 1107 1107 1107 0 -39.64(-3.46%)
Jan 14, 2016 1137 1155 1119 1147 0 +14.00(+1.24%)
Jan 13, 2016 1171 1177 1128 1133 0 -13.81(-1.20%)
Jan 12, 2016 1152 1156 1130 1147 0 +4.29(+0.38%)
Jan 11, 2016 1153 1156 1128 1142 0 +0.79(+0.07%)
Jan 08, 2016 1169 1173 1139 1141 0 -13.65(-1.18%)
Jan 07, 2016 1168 1179 1151 1155 0 -39.47(-3.30%)
Jan 06, 2016 1200 1209 1185 1195 0 -32.37(-2.64%)
Jan 05, 2016 1232 1238 1216 1227 0 -10.29(-0.83%)
Jan 04, 2016 1233 1240 1215 1237 0 -32.06(-2.53%)
Dec 31, 2015 1269 1269 1269 1269 0 -14.82(-1.15%)
Dec 30, 2015 1292 1296 1282 1284 0 -16.55(-1.27%)
Dec 29, 2015 1294 1304 1290 1301 0 +14.23(+1.11%)
Dec 28, 2015 1283 1288 1276 1286 0 -6.20(-0.48%)
Dec 24, 2015 1293 1293 1293 1293 0 +1.54(+0.12%)
Dec 23, 2015 1278 1293 1274 1291 0 +23.52(+1.86%)
Dec 22, 2015 1263 1271 1250 1268 0 +9.99(+0.79%)
Dec 21, 2015 1261 1268 1244 1258 0 +11.02(+0.88%)
Dec 18, 2015 1257 1263 1242 1247 0 -16.28(-1.29%)
Dec 17, 2015 1292 1294 1258 1263 0 -23.75(-1.85%)
Dec 16, 2015 1278 1291 1263 1287 0 +18.67(+1.47%)
Dec 15, 2015 1265 1278 1258 1268 0 +21.55(+1.73%)
Dec 14, 2015 1257 1265 1234 1246 0 -3.51(-0.28%)
Dec 11, 2015 1266 1271 1243 1250 0 -34.35(-2.67%)
Dec 10, 2015 1287 1299 1278 1284 0 -4.79(-0.37%)
Dec 09, 2015 1296 1319 1280 1289 0 -6.76(-0.52%)
Dec 08, 2015 1299 1308 1287 1296 0 -22.67(-1.72%)
Dec 07, 2015 1329 1332 1311 1318 0 -14.10(-1.06%)
Dec 04, 2015 1316 1335 1311 1333 0 +25.65(+1.96%)
Dec 03, 2015 1331 1333 1301 1307 0 -17.90(-1.35%)
Dec 02, 2015 1338 1344 1320 1325 0 -19.08(-1.42%)
Dec 01, 2015 1335 1346 1330 1344 0 +13.64(+1.03%)
Nov 30, 2015 1329 1336 1321 1330 0 -1.45(-0.11%)
Nov 27, 2015 1333 1338 1325 1332 0 +2.18(+0.16%)
Nov 25, 2015 1330 1330 1330 1330 0 +10.27(+0.78%)
Nov 24, 2015 1305 1324 1303 1319 0 +0.71(+0.05%)
Nov 23, 2015 1319 1327 1317 1319 0 -13.40(-1.01%)
Nov 20, 2015 1339 1343 1329 1332 0 -3.33(-0.25%)
Nov 19, 2015 1336 1344 1328 1335 0 +3.11(+0.23%)
Nov 18, 2015 1321 1334 1316 1332 0 +15.48(+1.18%)
Nov 17, 2015 1325 1332 1312 1317 0 -2.03(-0.15%)
Nov 16, 2015 1296 1320 1294 1319 0 +14.62(+1.12%)
Nov 13, 2015 1301 1313 1292 1304 0 -8.28(-0.63%)
Nov 12, 2015 1323 1330 1310 1312 0 -29.45(-2.19%)
Nov 11, 2015 1344 1352 1336 1342 0 +7.96(+0.60%)
Nov 10, 2015 1331 1340 1322 1334 0 -9.95(-0.74%)
Nov 09, 2015 1358 1362 1336 1344 0 -15.33(-1.13%)
Nov 06, 2015 1345 1367 1341 1359 0 +25.28(+1.90%)
Nov 05, 2015 1334 1344 1323 1334 0 -7.76(-0.58%)
Nov 04, 2015 1357 1362 1336 1342 0 -6.45(-0.48%)
Nov 03, 2015 1338 1354 1333 1348 0 +0.72(+0.05%)
Nov 02, 2015 1340 1353 1334 1347 0 +15.61(+1.17%)
Oct 30, 2015 1341 1347 1327 1332 0 -11.17(-0.83%)
Oct 29, 2015 1344 1354 1335 1343 0 -13.74(-1.01%)
Oct 28, 2015 1336 1362 1326 1357 0 +25.63(+1.93%)
Oct 27, 2015 1338 1343 1325 1331 0 -20.34(-1.51%)
Oct 26, 2015 1356 1361 1344 1351 0 -6.19(-0.46%)
Oct 23, 2015 1352 1362 1343 1358 0 +20.39(+1.52%)
Oct 22, 2015 1329 1356 1326 1337 0 +22.16(+1.69%)
Oct 21, 2015 1327 1334 1314 1315 0 -10.48(-0.79%)
Oct 20, 2015 1322 1332 1318 1325 0 +1.35(+0.10%)
Oct 19, 2015 1322 1330 1316 1324 0 -3.49(-0.26%)
Oct 16, 2015 1323 1330 1315 1328 0 +11.96(+0.91%)
Oct 15, 2015 1303 1319 1295 1316 0 +27.76(+2.16%)
Oct 14, 2015 1294 1300 1282 1288 0 -5.95(-0.46%)
Oct 13, 2015 1293 1308 1289 1294 0 -17.75(-1.35%)
Oct 12, 2015 1312 1318 1306 1312 0 -3.94(-0.30%)
Oct 09, 2015 1318 1325 1307 1316 0 -7.77(-0.59%)
Oct 08, 2015 1305 1325 1301 1323 0 +7.61(+0.58%)
Oct 07, 2015 1313 1326 1303 1316 0 +19.40(+1.50%)
Oct 06, 2015 1292 1304 1286 1296 0 +2.05(+0.16%)
Oct 05, 2015 1281 1297 1278 1294 0 +32.87(+2.61%)
Oct 02, 2015 1239 1262 1227 1261 0 +12.90(+1.03%)
Oct 01, 2015 1252 1256 1233 1248 0 +3.78(+0.30%)
Sep 30, 2015 1244 1249 1230 1245 0 +22.95(+1.88%)
Sep 29, 2015 1220 1227 1208 1222 0 +7.57(+0.62%)
Sep 28, 2015 1229 1234 1210 1214 0 -34.65(-2.77%)
Sep 25, 2015 1252 1263 1241 1249 0 +17.64(+1.43%)
Sep 24, 2015 1218 1234 1210 1231 0 -0.20(-0.02%)
Sep 23, 2015 1240 1245 1225 1231 0 -3.29(-0.27%)
Sep 22, 2015 1235 1240 1222 1235 0 -28.63(-2.27%)
Sep 21, 2015 1264 1275 1252 1263 0 +12.29(+0.98%)
Sep 18, 2015 1262 1269 1244 1251 0 -43.31(-3.35%)
Sep 17, 2015 1306 1321 1286 1294 0 -13.59(-1.04%)
Sep 16, 2015 1299 1311 1295 1308 0 +13.34(+1.03%)
Sep 15, 2015 1280 1299 1275 1295 0 +24.33(+1.92%)
Sep 14, 2015 1273 1278 1264 1270 0 -11.68(-0.91%)
Sep 11, 2015 1271 1284 1266 1282 0 -6.50(-0.50%)
Sep 10, 2015 1279 1302 1272 1288 0 +12.75(+1.00%)
Sep 09, 2015 1306 1313 1273 1276 0 -3.31(-0.26%)
Sep 08, 2015 1278 1286 1265 1279 0 +42.99(+3.48%)
Sep 04, 2015 1236 1236 1236 1236 0 -34.04(-2.68%)
Sep 03, 2015 1270 1286 1264 1270 0 +6.73(+0.53%)
Sep 02, 2015 1266 1270 1246 1263 0 +18.48(+1.48%)
Sep 01, 2015 1259 1266 1238 1245 0 -52.83(-4.07%)
Aug 31, 2015 1292 1306 1284 1298 0 -6.43(-0.49%)
Aug 28, 2015 1298 1308 1289 1304 0 -7.75(-0.59%)
Aug 27, 2015 1295 1318 1286 1312 0 +31.79(+2.48%)
Aug 26, 2015 1268 1283 1242 1280 0 +43.25(+3.50%)
Aug 25, 2015 1287 1291 1232 1237 0 +9.30(+0.76%)
Aug 24, 2015 1218 1269 1187 1227 0 -49.29(-3.86%)
Aug 21, 2015 1303 1318 1275 1277 0 -48.54(-3.66%)
Aug 20, 2015 1352 1354 1324 1325 0 -44.57(-3.25%)
Aug 19, 2015 1377 1382 1358 1370 0 -18.95(-1.36%)
Aug 18, 2015 1393 1398 1384 1389 0 -3.46(-0.25%)
Aug 17, 2015 1385 1395 1376 1392 0 -7.07(-0.51%)
Aug 14, 2015 1394 1404 1388 1399 0 +1.75(+0.13%)
Aug 13, 2015 1402 1409 1390 1398 0 -13.30(-0.94%)
Aug 12, 2015 1409 1416 1384 1411 0 -20.41(-1.43%)
Aug 11, 2015 1433 1441 1419 1431 0 -10.11(-0.70%)
Aug 10, 2015 1421 1446 1420 1441 0 +27.82(+1.97%)
Aug 07, 2015 1419 1425 1403 1414 0 -8.13(-0.57%)
Aug 06, 2015 1424 1433 1414 1422 0 +6.86(+0.48%)
Aug 05, 2015 1420 1432 1411 1415 0 -7.39(-0.52%)
Aug 04, 2015 1426 1433 1414 1422 0 +4.92(+0.35%)
Aug 03, 2015 1421 1426 1408 1417 0 -2.29(-0.16%)
Jul 31, 2015 1429 1435 1415 1420 0 -11.88(-0.83%)
Jul 30, 2015 1424 1434 1413 1432 0 -3.33(-0.23%)
Jul 29, 2015 1421 1442 1418 1435 0 +8.79(+0.62%)
Jul 28, 2015 1422 1431 1410 1426 0 +18.05(+1.28%)
Jul 27, 2015 1414 1417 1399 1408 0 -14.48(-1.02%)
Jul 24, 2015 1433 1442 1417 1422 0 -20.73(-1.44%)
Jul 23, 2015 1455 1460 1439 1443 0 -9.17(-0.63%)
Jul 22, 2015 1450 1459 1445 1452 0 -4.34(-0.30%)
Jul 21, 2015 1457 1466 1450 1457 0 -3.44(-0.24%)
Jul 20, 2015 1467 1470 1455 1460 0 -6.45(-0.44%)
Jul 17, 2015 1467 1471 1457 1467 0 -3.18(-0.22%)
Jul 16, 2015 1468 1477 1463 1470 0 +17.02(+1.17%)
Jul 15, 2015 1451 1460 1439 1453 0 -4.18(-0.29%)
Jul 14, 2015 1451 1462 1446 1457 0 +3.28(+0.23%)
Jul 13, 2015 1455 1462 1447 1454 0 +11.47(+0.80%)
Jul 10, 2015 1438 1446 1428 1442 0 +56.77(+4.10%)
Jul 09, 2015 1395 1404 1382 1385 0 +27.53(+2.03%)
Jul 08, 2015 1365 1374 1351 1358 0 -33.13(-2.38%)
Jul 07, 2015 1382 1396 1352 1391 0 -12.64(-0.90%)
Jul 06, 2015 1399 1416 1393 1404 0 -33.54(-2.33%)
Jul 02, 2015 1437 1437 1437 1437 0 -9.10(-0.63%)
Jul 01, 2015 1457 1464 1441 1446 0 +8.82(+0.61%)
Jun 30, 2015 1453 1458 1428 1438 0 +14.55(+1.02%)
Jun 29, 2015 1447 1454 1420 1423 0 -57.05(-3.85%)
Jun 26, 2015 1483 1489 1471 1480 0 +2.63(+0.18%)
Jun 25, 2015 1487 1491 1474 1477 0 -4.19(-0.28%)
Jun 24, 2015 1489 1495 1478 1482 0 -10.82(-0.73%)
Jun 23, 2015 1492 1500 1486 1492 0 +4.59(+0.31%)
Jun 22, 2015 1481 1497 1478 1488 0 +35.69(+2.46%)
Jun 19, 2015 1457 1464 1447 1452 0 -11.55(-0.79%)
Jun 18, 2015 1459 1477 1451 1464 0 +14.66(+1.01%)
Jun 17, 2015 1455 1462 1440 1449 0 -2.66(-0.18%)
Jun 16, 2015 1441 1457 1436 1452 0 +7.13(+0.49%)
Jun 15, 2015 1438 1450 1431 1445 0 -19.49(-1.33%)
Jun 12, 2015 1459 1471 1450 1464 0 -9.05(-0.61%)
Jun 11, 2015 1474 1482 1463 1473 0 +5.52(+0.38%)
Jun 10, 2015 1447 1473 1442 1468 0 +35.16(+2.45%)
Jun 09, 2015 1430 1440 1419 1432 0 -1.05(-0.07%)
Jun 08, 2015 1438 1445 1428 1433 0 -5.34(-0.37%)
Jun 05, 2015 1434 1451 1426 1439 0 -5.40(-0.37%)
Jun 04, 2015 1446 1463 1438 1444 0 -12.91(-0.89%)
Jun 03, 2015 1443 1463 1439 1457 0 +18.89(+1.31%)
Jun 02, 2015 1430 1447 1425 1438 0 +14.22(+1.00%)
Jun 01, 2015 1427 1436 1412 1424 0 -9.02(-0.63%)
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%)
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.