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 (%)
Jun 30, 2014 1525 1537 1521 1530 0 -2.52(-0.16%)
Jun 27, 2014 1527 1534 1520 1532 0 +2.99(+0.20%)
Jun 26, 2014 1526 1532 1510 1529 0 -1.75(-0.11%)
Jun 25, 2014 1522 1534 1517 1531 0 +5.22(+0.34%)
Jun 24, 2014 1533 1543 1524 1526 0 -16.75(-1.09%)
Jun 23, 2014 1542 1548 1534 1543 0 -12.21(-0.79%)
Jun 20, 2014 1554 1563 1547 1555 0 -0.22(-0.01%)
Jun 19, 2014 1559 1562 1547 1555 0 -5.35(-0.34%)
Jun 18, 2014 1547 1562 1539 1560 0 +9.98(+0.64%)
Jun 17, 2014 1528 1554 1526 1551 0 +17.65(+1.15%)
Jun 16, 2014 1532 1540 1525 1533 0 -0.59(-0.04%)
Jun 13, 2014 1533 1542 1526 1533 0 -0.45(-0.03%)
Jun 12, 2014 1545 1549 1528 1534 0 -13.98(-0.90%)
Jun 11, 2014 1549 1555 1542 1548 0 -10.66(-0.68%)
Jun 10, 2014 1557 1563 1548 1559 0 +0.06(+0.00%)
Jun 06, 2014 1555 1563 1548 1558 0 +10.85(+0.70%)
Jun 05, 2014 1548 1557 1535 1548 0 +13.44(+0.88%)
Jun 04, 2014 1520 1539 1517 1534 0 +13.85(+0.91%)
Jun 03, 2014 1504 1523 1499 1520 0 +11.72(+0.78%)
Jun 02, 2014 1503 1513 1495 1509 0 +12.38(+0.83%)
May 30, 2014 1495 1504 1488 1496 0 -0.78(-0.05%)
May 29, 2014 1498 1503 1485 1497 0 +0.77(+0.05%)
May 28, 2014 1499 1509 1489 1496 0 +0.89(+0.06%)
May 27, 2014 1490 1501 1485 1495 0 +14.32(+0.97%)
May 23, 2014 1481 1481 1481 0 +1.54(+0.10%)
May 22, 2014 1474 1483 1468 1480 0 +5.38(+0.36%)
May 21, 2014 1465 1479 1462 1474 0 +19.69(+1.35%)
May 20, 2014 1460 1467 1448 1454 0 -3.85(-0.26%)
May 19, 2014 1447 1460 1442 1458 0 +1.98(+0.14%)
May 16, 2014 1455 1462 1444 1456 0 -3.41(-0.23%)
May 15, 2014 1475 1476 1443 1460 0 -27.17(-1.83%)
May 14, 2014 1500 1505 1484 1487 0 -19.79(-1.31%)
May 13, 2014 1507 1513 1499 1507 0 -2.33(-0.15%)
May 12, 2014 1501 1512 1495 1509 0 +17.86(+1.20%)
May 09, 2014 1492 1498 1480 1491 0 -11.82(-0.79%)
May 08, 2014 1491 1516 1488 1503 0 +12.92(+0.87%)
May 07, 2014 1483 1497 1474 1490 0 +8.50(+0.57%)
May 06, 2014 1493 1501 1478 1482 0 -17.90(-1.19%)
May 05, 2014 1489 1503 1480 1499 0 -5.83(-0.39%)
May 02, 2014 1500 1516 1493 1505 0 +3.90(+0.26%)
May 01, 2014 1497 1513 1490 1501 0 +0.23(+0.02%)
Apr 30, 2014 1487 1504 1481 1501 0 +7.71(+0.52%)
Apr 29, 2014 1484 1499 1481 1493 0 +18.06(+1.22%)
Apr 28, 2014 1484 1490 1459 1475 0 -10.67(-0.72%)
Apr 25, 2014 1490 1499 1476 1486 0 -19.52(-1.30%)
Apr 24, 2014 1506 1512 1487 1506 0 -0.09(-0.01%)
Apr 23, 2014 1505 1512 1496 1506 0 -5.27(-0.35%)
Apr 22, 2014 1504 1517 1496 1511 0 +15.84(+1.06%)
Apr 21, 2014 1495 1502 1488 1495 0 -4.48(-0.30%)
Apr 17, 2014 1500 1500 1500 0 +16.54(+1.12%)
Apr 16, 2014 1474 1486 1465 1483 0 +23.26(+1.59%)
Apr 15, 2014 1462 1471 1436 1460 0 -8.81(-0.60%)
Apr 14, 2014 1474 1481 1454 1469 0 +3.35(+0.23%)
Apr 11, 2014 1470 1483 1457 1465 0 -27.67(-1.85%)
Apr 10, 2014 1530 1536 1489 1493 0 -38.86(-2.54%)
Apr 09, 2014 1520 1535 1508 1532 0 +16.51(+1.09%)
Apr 08, 2014 1507 1522 1498 1515 0 +0.60(+0.04%)
Apr 07, 2014 1538 1539 1509 1515 0 -26.22(-1.70%)
Apr 04, 2014 1566 1574 1538 1541 0 -12.89(-0.83%)
Apr 03, 2014 1554 1560 1542 1554 0 -4.14(-0.27%)
Apr 02, 2014 1551 1562 1546 1558 0 +10.83(+0.70%)
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.