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 (%)
Jan 31, 2018 1612 1619 1591 1596 0 -9.87(-0.61%)
Jan 30, 2018 1615 1619 1601 1606 0 -32.02(-1.95%)
Jan 29, 2018 1642 1651 1633 1638 0 -16.40(-0.99%)
Jan 26, 2018 1644 1656 1639 1654 0 +14.44(+0.88%)
Jan 25, 2018 1650 1654 1634 1640 0 -12.81(-0.78%)
Jan 24, 2018 1657 1663 1643 1653 0 +11.51(+0.70%)
Jan 23, 2018 1637 1645 1628 1641 0 -5.91(-0.36%)
Jan 22, 2018 1641 1650 1634 1647 0 +7.99(+0.49%)
Jan 19, 2018 1634 1644 1625 1639 0 +5.06(+0.31%)
Jan 18, 2018 1633 1643 1627 1634 0 +1.79(+0.11%)
Jan 17, 2018 1625 1640 1617 1632 0 +23.10(+1.44%)
Jan 16, 2018 1625 1631 1602 1609 0 -8.47(-0.52%)
Jan 12, 2018 1618 1618 1618 1618 0 +13.43(+0.84%)
Jan 11, 2018 1592 1608 1589 1604 0 +23.83(+1.51%)
Jan 10, 2018 1578 1590 1574 1581 0 +20.98(+1.35%)
Jan 09, 2018 1554 1567 1550 1560 0 +8.77(+0.57%)
Jan 08, 2018 1553 1557 1543 1551 0 -4.09(-0.26%)
Jan 05, 2018 1552 1557 1544 1555 0 +8.47(+0.55%)
Jan 04, 2018 1541 1556 1538 1546 0 +14.55(+0.95%)
Jan 03, 2018 1528 1538 1524 1532 0 +3.00(+0.20%)
Jan 02, 2018 1531 1534 1521 1529 0 +9.48(+0.62%)
Dec 29, 2017 1519 1519 1519 1519 0 -3.61(-0.24%)
Dec 28, 2017 1522 1526 1516 1523 0 +6.16(+0.41%)
Dec 27, 2017 1521 1525 1514 1517 0 -6.26(-0.41%)
Dec 26, 2017 1523 1531 1518 1523 0 -0.61(-0.04%)
Dec 22, 2017 1528 1531 1517 1524 0 -4.20(-0.27%)
Dec 21, 2017 1525 1538 1520 1528 0 +9.08(+0.60%)
Dec 20, 2017 1527 1530 1515 1519 0 -3.38(-0.22%)
Dec 19, 2017 1527 1532 1515 1522 0 +2.18(+0.14%)
Dec 18, 2017 1528 1533 1515 1520 0 +12.46(+0.83%)
Dec 15, 2017 1506 1517 1499 1508 0 -5.62(-0.37%)
Dec 14, 2017 1525 1531 1509 1513 0 -5.77(-0.38%)
Dec 13, 2017 1529 1534 1517 1519 0 -8.58(-0.56%)
Dec 12, 2017 1530 1535 1521 1528 0 -5.63(-0.37%)
Dec 11, 2017 1538 1542 1527 1533 0 -1.85(-0.12%)
Dec 08, 2017 1533 1538 1524 1535 0 +16.41(+1.08%)
Dec 07, 2017 1508 1526 1505 1519 0 +10.47(+0.69%)
Dec 06, 2017 1508 1518 1501 1508 0 -12.96(-0.85%)
Dec 05, 2017 1534 1541 1519 1521 0 -15.55(-1.01%)
Dec 04, 2017 1549 1554 1535 1537 0 +4.21(+0.27%)
Dec 01, 2017 1535 1542 1514 1532 0 -6.95(-0.45%)
Nov 30, 2017 1552 1557 1535 1539 0 -9.88(-0.64%)
Nov 29, 2017 1548 1562 1536 1549 0 +3.00(+0.19%)
Nov 28, 2017 1529 1549 1524 1546 0 +16.49(+1.08%)
Nov 27, 2017 1536 1542 1527 1530 0 -10.67(-0.69%)
Nov 24, 2017 1541 1545 1534 1540 0 +7.38(+0.48%)
Nov 22, 2017 1538 1543 1526 1533 0 -6.04(-0.39%)
Nov 21, 2017 1543 1547 1534 1539 0 +17.03(+1.12%)
Nov 20, 2017 1522 1528 1517 1522 0 -6.99(-0.46%)
Nov 17, 2017 1524 1534 1518 1529 0 +1.96(+0.13%)
Nov 16, 2017 1532 1538 1522 1527 0 +10.81(+0.71%)
Nov 15, 2017 1504 1526 1499 1516 0 +0.44(+0.03%)
Nov 14, 2017 1517 1522 1510 1516 0 -10.80(-0.71%)
Nov 13, 2017 1517 1532 1513 1527 0 -7.13(-0.46%)
Nov 10, 2017 1540 1546 1527 1534 0 -2.16(-0.14%)
Nov 09, 2017 1529 1543 1520 1536 0 +6.02(+0.39%)
Nov 08, 2017 1528 1536 1520 1530 0 +2.12(+0.14%)
Nov 07, 2017 1540 1545 1522 1528 0 -12.81(-0.83%)
Nov 06, 2017 1534 1544 1529 1541 0 -1.85(-0.12%)
Nov 03, 2017 1545 1551 1532 1542 0 -13.30(-0.85%)
Nov 02, 2017 1546 1562 1537 1556 0 +10.82(+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.