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 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%)
Dec 01, 2008 818.58 830.65 759.21 772.63 0 -73.99(-8.74%)
Nov 28, 2008 817.78 851.08 803.60 846.62 0 +12.92(+1.55%)
Nov 27, 2008 775.74 840.31 765.32 833.70 0 +0.00(+0.00%)
Nov 26, 2008 775.74 840.31 765.32 833.70 0 +40.74(+5.14%)
Nov 25, 2008 795.95 821.97 755.74 792.96 0 +1.22(+0.15%)
Nov 24, 2008 734.31 809.51 711.54 791.74 0 +74.08(+10.32%)
Nov 21, 2008 694.31 723.28 644.03 717.66 0 +64.71(+9.91%)
Nov 20, 2008 702.42 727.51 640.23 652.96 0 -71.88(-9.92%)
Nov 19, 2008 782.14 799.74 714.44 724.83 0 -76.43(-9.54%)
Nov 18, 2008 786.64 822.08 754.69 801.26 0 -7.09(-0.88%)
Nov 17, 2008 849.96 868.23 797.30 808.35 0 -57.11(-6.60%)
Nov 14, 2008 884.28 925.66 850.82 865.46 0 -41.66(-4.59%)
Nov 13, 2008 849.69 917.87 786.75 907.12 0 +69.75(+8.33%)
Nov 12, 2008 886.53 899.61 824.79 837.37 0 -69.12(-7.63%)
Nov 11, 2008 934.18 945.97 883.06 906.49 0 -66.82(-6.87%)
Nov 10, 2008 1014 1035 950.11 973.31 0 -15.60(-1.58%)
Nov 07, 2008 939.55 1004 924.75 988.91 0 +74.90(+8.19%)
Nov 06, 2008 968.48 1005 904.08 914.01 0 -75.90(-7.67%)
Nov 05, 2008 1038 1067 980.83 989.91 0 -52.38(-5.03%)
Nov 04, 2008 998.52 1066 979.62 1042 0 +84.06(+8.77%)
Nov 03, 2008 922.03 971.33 906.88 958.23 0 +47.44(+5.21%)
Oct 31, 2008 882.99 940.36 845.19 910.79 0 -5.00(-0.55%)
Oct 30, 2008 955.32 977.60 878.96 915.78 0 +33.49(+3.80%)
Oct 29, 2008 881.44 938.52 844.98 882.29 0 +8.71(+1.00%)
Oct 28, 2008 816.60 877.84 763.65 873.58 0 +84.26(+10.67%)
Oct 27, 2008 826.93 862.18 783.37 789.33 0 -93.51(-10.59%)
Oct 24, 2008 822.67 927.04 813.57 882.84 0 -51.46(-5.51%)
Oct 23, 2008 932.33 963.01 875.93 934.30 0 -21.79(-2.28%)
Oct 22, 2008 992.37 1007 925.68 956.09 0 -72.27(-7.03%)
Oct 21, 2008 1056 1084 1019 1028 0 -81.99(-7.38%)
Oct 20, 2008 1052 1127 1025 1110 0 +87.29(+8.53%)
Oct 17, 2008 1003 1096 978.32 1023 0 -79.90(-7.24%)
Oct 16, 2008 1109 1143 989.55 1103 0 -3.96(-0.36%)
Oct 15, 2008 1201 1225 1088 1107 0 -160.78(-12.68%)
Oct 14, 2008 1310 1360 1210 1268 0 +10.54(+0.84%)
Oct 13, 2008 1151 1271 1114 1257 0 +199.82(+18.90%)
Oct 10, 2008 997.75 1117 949.25 1057 0 -12.18(-1.14%)
Oct 09, 2008 1231 1257 1033 1070 0 -128.62(-10.73%)
Oct 08, 2008 1201 1296 1123 1198 0 -63.23(-5.01%)
Oct 07, 2008 1365 1398 1251 1261 0 -98.36(-7.23%)
Oct 06, 2008 1391 1422 1273 1360 0 -121.35(-8.19%)
Oct 03, 2008 1502 1560 1447 1481 0 +29.59(+2.04%)
Oct 02, 2008 1528 1538 1425 1451 0 -99.62(-6.42%)
Oct 01, 2008 1533 1603 1474 1551 0 -7.27(-0.47%)
Sep 30, 2008 1490 1604 1449 1558 0 +106.10(+7.31%)
Sep 29, 2008 1566 1590 1416 1452 0 -186.57(-11.38%)
Sep 26, 2008 1635 1681 1591 1639 0 -41.33(-2.46%)
Sep 25, 2008 1640 1705 1623 1680 0 +61.62(+3.81%)
Sep 24, 2008 1639 1659 1588 1619 0 +2.24(+0.14%)
Sep 23, 2008 1642 1672 1588 1616 0 -37.34(-2.26%)
Sep 22, 2008 1722 1758 1618 1654 0 -86.23(-4.96%)
Sep 19, 2008 1725 1795 1632 1740 0 +138.90(+8.68%)
Sep 18, 2008 1494 1628 1429 1601 0 +149.53(+10.30%)
Sep 17, 2008 1515 1543 1434 1451 0 -110.04(-7.05%)
Sep 16, 2008 1480 1584 1450 1562 0 +15.18(+0.98%)
Sep 15, 2008 1546 1616 1525 1546 0 -113.98(-6.87%)
Sep 12, 2008 1642 1676 1621 1660 0 -8.66(-0.52%)
Sep 11, 2008 1616 1674 1599 1669 0 -5.49(-0.33%)
Sep 10, 2008 1678 1696 1642 1674 0 +29.06(+1.77%)
Sep 09, 2008 1709 1730 1641 1645 0 -69.75(-4.07%)
Sep 08, 2008 1720 1743 1677 1715 0 +69.17(+4.20%)
Sep 05, 2008 1616 1650 1594 1646 0 +21.87(+1.35%)
Sep 04, 2008 1675 1684 1621 1624 0 -73.79(-4.35%)
Sep 03, 2008 1687 1712 1669 1698 0 -2.26(-0.13%)
Sep 02, 2008 1711 1736 1686 1700 0 +23.57(+1.41%)
Sep 01, 2008 1680 1697 1668 1677 0 +0.00(+0.00%)
Aug 29, 2008 1680 1697 1668 1677 0 -17.79(-1.05%)
Aug 28, 2008 1668 1700 1661 1694 0 +41.52(+2.51%)
Aug 27, 2008 1623 1659 1616 1653 0 +39.68(+2.46%)
Aug 26, 2008 1601 1625 1590 1613 0 +12.73(+0.80%)
Aug 25, 2008 1629 1632 1593 1600 0 -33.01(-2.02%)
Aug 22, 2008 1611 1637 1605 1633 0 +40.85(+2.56%)
Aug 21, 2008 1576 1605 1568 1593 0 -11.18(-0.70%)
Aug 20, 2008 1592 1610 1569 1604 0 +27.48(+1.74%)
Aug 19, 2008 1595 1601 1564 1576 0 -45.71(-2.82%)
Aug 18, 2008 1655 1658 1615 1622 0 -40.04(-2.41%)
Aug 15, 2008 1653 1670 1633 1662 0 +9.70(+0.59%)
Aug 14, 2008 1623 1665 1616 1652 0 +10.50(+0.64%)
Aug 13, 2008 1653 1662 1616 1642 0 -33.51(-2.00%)
Aug 12, 2008 1692 1707 1661 1675 0 -27.52(-1.62%)
Aug 11, 2008 1686 1724 1676 1703 0 -1.09(-0.06%)
Aug 08, 2008 1652 1714 1644 1704 0 +37.26(+2.24%)
Aug 07, 2008 1696 1711 1652 1667 0 -49.31(-2.87%)
Aug 06, 2008 1709 1726 1693 1716 0 -4.39(-0.26%)
Aug 05, 2008 1689 1732 1668 1720 0 +70.75(+4.29%)
Aug 04, 2008 1659 1671 1634 1650 0 -5.56(-0.34%)
Aug 01, 2008 1676 1683 1633 1655 0 -1.25(-0.08%)
Jul 31, 2008 1655 1695 1642 1656 0 -24.67(-1.47%)
Jul 30, 2008 1666 1696 1641 1681 0 +16.43(+0.99%)
Jul 29, 2008 1652 1669 1598 1665 0 +57.88(+3.60%)
Jul 28, 2008 1649 1665 1602 1607 0 -47.69(-2.88%)
Jul 25, 2008 1670 1684 1638 1655 0 -20.94(-1.25%)
Jul 24, 2008 1740 1751 1665 1675 0 -72.59(-4.15%)
Jul 23, 2008 1724 1762 1706 1748 0 +37.14(+2.17%)
Jul 22, 2008 1644 1714 1631 1711 0 +39.48(+2.36%)
Jul 21, 2008 1682 1703 1661 1671 0 +15.85(+0.96%)
Jul 18, 2008 1647 1669 1622 1656 0 +18.99(+1.16%)
Jul 17, 2008 1618 1653 1595 1637 0 +42.15(+2.64%)
Jul 16, 2008 1510 1598 1495 1594 0 +76.42(+5.03%)
Jul 15, 2008 1536 1561 1497 1518 0 -48.30(-3.08%)
Jul 14, 2008 1608 1618 1562 1566 0 -15.89(-1.00%)
Jul 11, 2008 1591 1613 1559 1582 0 -40.72(-2.51%)
Jul 10, 2008 1614 1637 1597 1623 0 +23.09(+1.44%)
Jul 09, 2008 1654 1666 1598 1600 0 -26.16(-1.61%)
Jul 08, 2008 1578 1641 1562 1626 0 +40.59(+2.56%)
Jul 07, 2008 1602 1621 1572 1585 0 -8.12(-0.51%)
Jul 04, 2008 1605 1614 1577 1594 0 +0.00(+0.00%)
Jul 03, 2008 1605 1614 1577 1594 0 +14.76(+0.93%)
Jul 02, 2008 1605 1626 1573 1579 0 -16.36(-1.03%)
Jul 01, 2008 1579 1606 1557 1595 0 -13.91(-0.86%)
Jun 30, 2008 1627 1640 1605 1609 0 -23.75(-1.45%)
Jun 27, 2008 1645 1665 1622 1633 0 -13.61(-0.83%)
Jun 26, 2008 1681 1693 1643 1646 0 -72.48(-4.22%)
Jun 25, 2008 1703 1741 1697 1719 0 +27.98(+1.65%)
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.