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 (%)
Sep 30, 2020 940.24 951.62 934.59 941.49 0 +1.47(+0.16%)
Sep 29, 2020 944.77 949.37 931.11 940.01 0 -8.47(-0.89%)
Sep 28, 2020 943.46 956.18 940.39 948.48 0 +24.86(+2.69%)
Sep 25, 2020 910.58 926.19 905.86 923.62 0 +2.99(+0.32%)
Sep 24, 2020 919.27 932.32 907.88 920.63 0 +1.67(+0.18%)
Sep 23, 2020 940.15 947.66 917.88 918.96 0 -18.49(-1.97%)
Sep 22, 2020 945.32 953.17 927.35 937.45 0 -13.57(-1.43%)
Sep 21, 2020 959.85 965.99 935.88 951.02 0 -41.17(-4.15%)
Sep 18, 2020 995.82 1004 987.95 992.19 0 -1.92(-0.19%)
Sep 17, 2020 984.58 1001 978.16 994.11 0 -4.18(-0.42%)
Sep 16, 2020 997.14 1011 990.75 998.29 0 -2.06(-0.21%)
Sep 15, 2020 1015 1017 998.18 1000 0 -7.87(-0.78%)
Sep 14, 2020 1007 1015 1000 1008 0 +8.31(+0.83%)
Sep 11, 2020 996.17 1007 989.19 999.91 0 +6.90(+0.70%)
Sep 10, 2020 1013 1021 991.61 993.00 0 -16.88(-1.67%)
Sep 09, 2020 1005 1016 999.07 1010 0 +15.71(+1.58%)
Sep 08, 2020 999.91 1010 987.94 994.17 0 -18.94(-1.87%)
Sep 04, 2020 1012 1023 992.28 1013 0 +14.91(+1.49%)
Sep 03, 2020 1019 1030 991.74 998.20 0 -19.52(-1.92%)
Sep 02, 2020 1008 1021 1002 1018 0 +5.13(+0.51%)
Sep 01, 2020 1006 1021 999.59 1013 0 -0.94(-0.09%)
Aug 31, 2020 1030 1031 1011 1014 0 -22.65(-2.19%)
Aug 28, 2020 1037 1043 1026 1036 0 +13.31(+1.30%)
Aug 27, 2020 1019 1032 1012 1023 0 -0.37(-0.04%)
Aug 26, 2020 1021 1031 1014 1023 0 -2.71(-0.26%)
Aug 25, 2020 1034 1039 1018 1026 0 +2.97(+0.29%)
Aug 24, 2020 1011 1025 1005 1023 0 +22.19(+2.22%)
Aug 21, 2020 1001 1008 994.04 1001 0 -11.21(-1.11%)
Aug 20, 2020 1008 1019 1003 1012 0 -9.53(-0.93%)
Aug 19, 2020 1025 1036 1018 1022 0 -6.85(-0.67%)
Aug 18, 2020 1040 1044 1026 1028 0 -9.03(-0.87%)
Aug 17, 2020 1047 1049 1033 1037 0 +1.95(+0.19%)
Aug 14, 2020 1028 1042 1025 1035 0 +0.43(+0.04%)
Aug 13, 2020 1036 1046 1028 1035 0 -13.46(-1.28%)
Aug 12, 2020 1064 1069 1040 1048 0 +8.78(+0.84%)
Aug 11, 2020 1048 1060 1036 1040 0 +15.47(+1.51%)
Aug 10, 2020 1012 1028 1011 1024 0 +20.74(+2.07%)
Aug 07, 2020 978.42 1005 972.13 1004 0 +14.60(+1.48%)
Aug 06, 2020 988.79 1005 977.98 988.90 0 -7.81(-0.78%)
Aug 05, 2020 981.86 1003 980.31 996.71 0 +23.63(+2.43%)
Aug 04, 2020 971.29 978.43 965.09 973.08 0 +8.71(+0.90%)
Aug 03, 2020 957.95 971.56 952.87 964.37 0 +12.61(+1.33%)
Jul 31, 2020 964.28 967.08 941.85 951.75 0 -9.28(-0.97%)
Jul 30, 2020 956.28 965.13 940.54 961.03 0 -30.51(-3.08%)
Jul 29, 2020 976.23 993.99 971.67 991.54 0 +19.84(+2.04%)
Jul 28, 2020 972.81 980.64 967.96 971.70 0 -7.07(-0.72%)
Jul 27, 2020 977.60 984.07 967.29 978.77 0 +0.05(+0.01%)
Jul 24, 2020 981.98 987.35 974.00 978.72 0 -13.41(-1.35%)
Jul 23, 2020 990.72 1002 986.01 992.13 0 -7.09(-0.71%)
Jul 22, 2020 992.93 1004 988.49 999.22 0 -4.78(-0.48%)
Jul 21, 2020 1003 1017 998.10 1004 0 +6.18(+0.62%)
Jul 20, 2020 996.15 1005 988.04 997.82 0 +10.98(+1.11%)
Jul 17, 2020 986.81 992.24 977.99 986.84 0 -2.73(-0.28%)
Jul 16, 2020 983.38 1002 977.62 989.57 0 -11.82(-1.18%)
Jul 15, 2020 1001 1009 990.34 1001 0 +15.53(+1.58%)
Jul 14, 2020 970.93 987.64 966.17 985.86 0 +10.24(+1.05%)
Jul 13, 2020 984.34 993.56 968.61 975.62 0 -1.35(-0.14%)
Jul 10, 2020 955.07 980.09 951.02 976.97 0 +15.52(+1.61%)
Jul 09, 2020 984.39 989.37 953.27 961.45 0 -27.95(-2.82%)
Jul 08, 2020 976.77 994.81 972.43 989.39 0 +23.84(+2.47%)
Jul 07, 2020 976.86 983.96 960.91 965.56 0 -27.53(-2.77%)
Jul 06, 2020 986.93 1006 971.12 993.09 0 +57.08(+6.10%)
Jul 02, 2020 953.91 966.67 933.08 936.01 0 +17.77(+1.94%)
Jul 01, 2020 928.76 938.50 913.91 918.24 0 -11.47(-1.23%)
Jun 30, 2020 909.91 933.51 906.32 929.72 0 +13.19(+1.44%)
Jun 29, 2020 913.26 923.42 903.72 916.53 0 +13.77(+1.52%)
Jun 26, 2020 917.65 921.76 897.70 902.76 0 -28.83(-3.09%)
Jun 25, 2020 910.24 934.19 907.06 931.59 0 +18.97(+2.08%)
Jun 24, 2020 932.39 935.32 906.70 912.61 0 -32.98(-3.49%)
Jun 23, 2020 957.98 962.71 941.92 945.60 0 +9.32(+1.00%)
Jun 22, 2020 932.36 942.34 924.42 936.27 0 +2.11(+0.23%)
Jun 19, 2020 965.41 966.19 927.39 934.17 0 -13.75(-1.45%)
Jun 18, 2020 941.42 959.82 935.37 947.92 0 -0.16(-0.02%)
Jun 17, 2020 964.35 968.68 944.26 948.08 0 -13.51(-1.40%)
Jun 16, 2020 983.56 988.08 948.59 961.59 0 +14.71(+1.55%)
Jun 15, 2020 908.94 955.26 905.39 946.88 0 +3.58(+0.38%)
Jun 12, 2020 956.18 960.38 920.60 943.29 0 +26.55(+2.90%)
Jun 11, 2020 945.97 960.42 913.63 916.75 0 -81.20(-8.14%)
Jun 10, 2020 1019 1025 993.07 997.94 0 -27.39(-2.67%)
Jun 09, 2020 1020 1036 1010 1025 0 -22.47(-2.14%)
Jun 08, 2020 1037 1054 1023 1048 0 +34.14(+3.37%)
Jun 05, 2020 1023 1036 1006 1014 0 +47.40(+4.91%)
Jun 04, 2020 945.05 971.28 936.84 966.26 0 +11.29(+1.18%)
Jun 03, 2020 940.71 963.04 937.81 954.97 0 +49.28(+5.44%)
Jun 02, 2020 901.25 915.97 895.09 905.69 0 +17.21(+1.94%)
Jun 01, 2020 874.47 892.02 868.63 888.48 0 +20.69(+2.38%)
May 29, 2020 869.95 878.20 854.51 867.79 0 -12.04(-1.37%)
May 28, 2020 898.27 902.75 875.71 879.84 0 -9.86(-1.11%)
May 27, 2020 896.46 905.17 875.82 889.69 0 +30.34(+3.53%)
May 26, 2020 850.04 871.21 843.47 859.35 0 +48.35(+5.96%)
May 22, 2020 822.46 824.56 801.67 811.00 0 -27.27(-3.25%)
May 21, 2020 833.91 848.66 829.24 838.27 0 -3.73(-0.44%)
May 20, 2020 839.17 851.68 833.68 842.00 0 +15.25(+1.84%)
May 19, 2020 841.10 847.76 824.19 826.75 0 -18.53(-2.19%)
May 18, 2020 828.91 850.12 822.40 845.28 0 +46.48(+5.82%)
May 15, 2020 795.30 805.48 786.71 798.80 0 -7.37(-0.91%)
May 14, 2020 776.27 808.26 760.24 806.17 0 +5.23(+0.65%)
May 13, 2020 826.75 829.02 794.84 800.93 0 -30.93(-3.72%)
May 12, 2020 860.59 866.09 830.87 831.87 0 -22.85(-2.67%)
May 11, 2020 852.98 864.11 842.52 854.72 0 -13.76(-1.58%)
May 08, 2020 863.23 872.06 850.00 868.48 0 +21.42(+2.53%)
May 07, 2020 838.83 867.36 833.76 847.06 0 +21.76(+2.64%)
May 06, 2020 848.97 857.13 820.91 825.30 0 -13.10(-1.56%)
May 05, 2020 851.35 861.39 836.50 838.40 0 -5.18(-0.61%)
May 04, 2020 837.19 847.30 823.75 843.58 0 -4.97(-0.59%)
May 01, 2020 867.31 871.17 840.12 848.55 0 -38.25(-4.31%)
Apr 30, 2020 896.54 908.85 878.95 886.81 0 -31.99(-3.48%)
Apr 29, 2020 903.27 926.05 896.36 918.79 0 +48.12(+5.53%)
Apr 28, 2020 882.89 891.90 861.27 870.67 0 +24.15(+2.85%)
Apr 27, 2020 826.88 850.35 824.81 846.52 0 +28.81(+3.52%)
Apr 24, 2020 811.73 823.37 799.53 817.71 0 +10.98(+1.36%)
Apr 23, 2020 814.09 826.18 801.19 806.74 0 +1.08(+0.13%)
Apr 22, 2020 809.20 815.46 797.27 805.66 0 +15.81(+2.00%)
Apr 21, 2020 795.24 808.55 782.53 789.85 0 -29.70(-3.62%)
Apr 20, 2020 818.65 838.18 808.57 819.55 0 -18.63(-2.22%)
Apr 17, 2020 829.53 844.16 819.70 838.17 0 +46.19(+5.83%)
Apr 16, 2020 803.63 811.85 782.49 791.99 0 -15.12(-1.87%)
Apr 15, 2020 816.09 824.08 799.52 807.11 0 -48.84(-5.71%)
Apr 14, 2020 864.99 874.49 843.83 855.95 0 +2.17(+0.25%)
Apr 13, 2020 864.62 872.62 837.42 853.79 0 -17.30(-1.99%)
Apr 09, 2020 859.40 890.00 851.04 871.08 0 +29.85(+3.55%)
Apr 08, 2020 823.07 848.69 815.65 841.23 0 +18.15(+2.20%)
Apr 07, 2020 848.76 860.56 814.65 823.08 0 +18.83(+2.34%)
Apr 06, 2020 791.36 811.86 778.36 804.25 0 +62.67(+8.45%)
Apr 03, 2020 748.62 758.95 729.17 741.58 0 -16.43(-2.17%)
Apr 02, 2020 754.19 783.00 744.79 758.02 0 +1.40(+0.19%)
Apr 01, 2020 773.22 785.20 751.14 756.61 0 -50.58(-6.27%)
Mar 31, 2020 807.77 828.62 790.14 807.19 0 -10.04(-1.23%)
Mar 30, 2020 791.66 823.90 777.31 817.23 0 +10.49(+1.30%)
Mar 27, 2020 804.34 831.37 786.40 806.73 0 -43.86(-5.16%)
Mar 26, 2020 815.22 863.93 805.88 850.59 0 +37.12(+4.56%)
Mar 25, 2020 784.42 854.27 761.75 813.47 0 +57.06(+7.54%)
Mar 24, 2020 719.44 767.86 707.24 756.41 0 +103.94(+15.93%)
Mar 23, 2020 678.76 691.98 643.08 652.47 0 -9.80(-1.48%)
Mar 20, 2020 698.56 718.72 655.04 662.26 0 -6.07(-0.91%)
Mar 19, 2020 655.08 693.33 632.75 668.34 0 +0.77(+0.12%)
Mar 18, 2020 663.38 690.42 628.42 667.57 0 -59.72(-8.21%)
Mar 17, 2020 710.67 740.13 674.42 727.28 0 +22.82(+3.24%)
Mar 16, 2020 703.03 755.14 685.31 704.46 0 -144.61(-17.03%)
Mar 13, 2020 832.36 852.41 773.91 849.07 0 +70.40(+9.04%)
Mar 12, 2020 829.55 839.89 762.33 778.67 0 -133.83(-14.67%)
Mar 11, 2020 941.15 948.37 903.05 912.50 0 -60.25(-6.19%)
Mar 10, 2020 969.34 979.97 930.53 972.75 0 +46.51(+5.02%)
Mar 09, 2020 961.32 989.84 911.87 926.24 0 -120.58(-11.52%)
Mar 06, 2020 1044 1066 1031 1047 0 -33.23(-3.08%)
Mar 05, 2020 1093 1101 1070 1080 0 -47.01(-4.17%)
Mar 04, 2020 1117 1130 1100 1127 0 +25.76(+2.34%)
Mar 03, 2020 1134 1148 1093 1101 0 -33.27(-2.93%)
Mar 02, 2020 1110 1136 1095 1135 0 +23.57(+2.12%)
Feb 28, 2020 1096 1118 1079 1111 0 -17.85(-1.58%)
Feb 27, 2020 1150 1164 1125 1129 0 -47.71(-4.06%)
Feb 26, 2020 1193 1201 1173 1177 0 -7.57(-0.64%)
Feb 25, 2020 1220 1223 1177 1184 0 -37.68(-3.08%)
Feb 24, 2020 1222 1239 1209 1222 0 -52.66(-4.13%)
Feb 21, 2020 1285 1288 1269 1274 0 -17.48(-1.35%)
Feb 20, 2020 1287 1299 1281 1292 0 -1.99(-0.15%)
Feb 19, 2020 1298 1302 1288 1294 0 -1.56(-0.12%)
Feb 18, 2020 1298 1306 1288 1296 0 -9.02(-0.69%)
Feb 14, 2020 1308 1312 1297 1305 0 -1.95(-0.15%)
Feb 13, 2020 1308 1315 1299 1306 0 -13.93(-1.05%)
Feb 12, 2020 1323 1332 1315 1320 0 +9.25(+0.71%)
Feb 11, 2020 1307 1320 1304 1311 0 +15.09(+1.16%)
Feb 10, 2020 1289 1298 1286 1296 0 +2.54(+0.20%)
Feb 07, 2020 1293 1300 1285 1294 0 -3.92(-0.30%)
Feb 06, 2020 1304 1307 1291 1297 0 +6.12(+0.47%)
Feb 05, 2020 1288 1298 1280 1291 0 +24.71(+1.95%)
Feb 04, 2020 1270 1278 1265 1267 0 +22.17(+1.78%)
Feb 03, 2020 1246 1260 1243 1244 0 +1.41(+0.11%)
Jan 31, 2020 1257 1260 1237 1243 0 -33.91(-2.66%)
Jan 30, 2020 1255 1278 1250 1277 0 +5.84(+0.46%)
Jan 29, 2020 1277 1284 1267 1271 0 -1.89(-0.15%)
Jan 28, 2020 1268 1280 1255 1273 0 +17.89(+1.43%)
Jan 27, 2020 1253 1266 1247 1255 0 -40.24(-3.11%)
Jan 24, 2020 1314 1316 1288 1295 0 -14.94(-1.14%)
Jan 23, 2020 1305 1314 1292 1310 0 -9.63(-0.73%)
Jan 22, 2020 1321 1325 1313 1320 0 +4.28(+0.33%)
Jan 21, 2020 1328 1331 1314 1316 0 -25.38(-1.89%)
Jan 17, 2020 1338 1345 1332 1341 0 +3.11(+0.23%)
Jan 16, 2020 1335 1340 1327 1338 0 +9.52(+0.72%)
Jan 15, 2020 1333 1340 1325 1328 0 -16.83(-1.25%)
Jan 14, 2020 1349 1355 1343 1345 0 -14.81(-1.09%)
Jan 13, 2020 1356 1363 1350 1360 0 +4.74(+0.35%)
Jan 10, 2020 1359 1363 1351 1355 0 -2.49(-0.18%)
Jan 09, 2020 1356 1362 1351 1358 0 +9.39(+0.70%)
Jan 08, 2020 1340 1359 1337 1348 0 +7.63(+0.57%)
Jan 07, 2020 1339 1347 1333 1341 0 +6.13(+0.46%)
Jan 06, 2020 1322 1336 1320 1335 0 +3.09(+0.23%)
Jan 03, 2020 1331 1339 1326 1332 0 -22.84(-1.69%)
Jan 02, 2020 1344 1356 1340 1354 0 +22.37(+1.68%)
Dec 31, 2019 1327 1335 1323 1332 0 +8.47(+0.64%)
Dec 30, 2019 1331 1334 1322 1324 0 -0.78(-0.06%)
Dec 27, 2019 1330 1331 1322 1324 0 -1.55(-0.12%)
Dec 26, 2019 1319 1330 1317 1326 0 +7.77(+0.59%)
Dec 24, 2019 1323 1325 1315 1318 0 -4.35(-0.33%)
Dec 23, 2019 1327 1330 1316 1322 0 -4.29(-0.32%)
Dec 20, 2019 1328 1335 1321 1327 0 +4.52(+0.34%)
Dec 19, 2019 1328 1331 1317 1322 0 -8.17(-0.61%)
Dec 18, 2019 1330 1336 1326 1330 0 -0.76(-0.06%)
Dec 17, 2019 1324 1335 1320 1331 0 +7.27(+0.55%)
Dec 16, 2019 1328 1334 1321 1324 0 +11.77(+0.90%)
Dec 13, 2019 1320 1332 1307 1312 0 +1.85(+0.14%)
Dec 12, 2019 1288 1314 1286 1310 0 +28.51(+2.22%)
Dec 11, 2019 1280 1287 1276 1282 0 +6.98(+0.55%)
Dec 10, 2019 1274 1281 1271 1275 0 -0.56(-0.04%)
Dec 09, 2019 1273 1281 1269 1275 0 +0.68(+0.05%)
Dec 06, 2019 1277 1283 1271 1275 0 +13.13(+1.04%)
Dec 05, 2019 1266 1269 1257 1262 0 +3.20(+0.25%)
Dec 04, 2019 1259 1267 1253 1258 0 +8.82(+0.71%)
Dec 03, 2019 1255 1259 1237 1249 0 -23.20(-1.82%)
Dec 02, 2019 1282 1286 1271 1273 0 -8.69(-0.68%)
Nov 29, 2019 1283 1289 1278 1281 0 -10.33(-0.80%)
Nov 27, 2019 1291 1296 1287 1292 0 +5.63(+0.44%)
Nov 26, 2019 1286 1289 1277 1286 0 -3.30(-0.26%)
Nov 25, 2019 1282 1292 1280 1289 0 +8.35(+0.65%)
Nov 22, 2019 1279 1287 1274 1281 0 +5.18(+0.41%)
Nov 21, 2019 1276 1280 1267 1276 0 +0.69(+0.05%)
Nov 20, 2019 1277 1282 1268 1275 0 -14.19(-1.10%)
Nov 19, 2019 1296 1299 1285 1289 0 +2.73(+0.21%)
Nov 18, 2019 1287 1293 1278 1287 0 -3.73(-0.29%)
Nov 15, 2019 1292 1296 1286 1290 0 +3.09(+0.24%)
Nov 14, 2019 1283 1290 1280 1287 0 -0.41(-0.03%)
Nov 13, 2019 1286 1293 1280 1288 0 -12.81(-0.99%)
Nov 12, 2019 1299 1308 1294 1300 0 +1.73(+0.13%)
Nov 11, 2019 1291 1303 1288 1299 0 -6.76(-0.52%)
Nov 08, 2019 1305 1312 1292 1306 0 +0.03(+0.00%)
Nov 07, 2019 1305 1318 1300 1305 0 +11.79(+0.91%)
Nov 06, 2019 1289 1299 1281 1294 0 +6.56(+0.51%)
Nov 05, 2019 1282 1295 1277 1287 0 +7.48(+0.58%)
Nov 04, 2019 1279 1286 1273 1280 0 +13.21(+1.04%)
Nov 01, 2019 1258 1270 1255 1266 0 -3.48(-0.27%)
Oct 31, 2019 1272 1277 1255 1270 0 -6.75(-0.53%)
Oct 30, 2019 1275 1281 1262 1277 0 -4.38(-0.34%)
Oct 29, 2019 1279 1290 1275 1281 0 -4.43(-0.34%)
Oct 28, 2019 1279 1291 1278 1285 0 +10.47(+0.82%)
Oct 25, 2019 1267 1279 1265 1275 0 +4.14(+0.33%)
Oct 24, 2019 1285 1290 1264 1271 0 -9.60(-0.75%)
Oct 23, 2019 1274 1284 1270 1280 0 +7.44(+0.58%)
Oct 22, 2019 1272 1283 1265 1273 0 -1.61(-0.13%)
Oct 21, 2019 1277 1283 1270 1275 0 +25.49(+2.04%)
Oct 18, 2019 1244 1254 1240 1249 0 +7.24(+0.58%)
Oct 17, 2019 1249 1255 1238 1242 0 +6.30(+0.51%)
Oct 16, 2019 1236 1246 1232 1236 0 +0.63(+0.05%)
Oct 15, 2019 1222 1247 1219 1235 0 +15.62(+1.28%)
Oct 14, 2019 1216 1225 1211 1219 0 -5.88(-0.48%)
Oct 11, 2019 1221 1239 1216 1225 0 +35.51(+2.98%)
Oct 10, 2019 1180 1198 1177 1190 0 +22.96(+1.97%)
Oct 09, 2019 1165 1172 1159 1167 0 +10.16(+0.88%)
Oct 08, 2019 1164 1168 1154 1157 0 -21.40(-1.82%)
Oct 07, 2019 1182 1188 1177 1178 0 -6.49(-0.55%)
Oct 04, 2019 1168 1186 1165 1184 0 +13.86(+1.18%)
Oct 03, 2019 1164 1173 1151 1171 0 +5.42(+0.47%)
Oct 02, 2019 1181 1185 1161 1165 0 -28.43(-2.38%)
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.