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 (%)
Nov 30, 2020 1133 1138 1107 1111 0 -36.11(-3.15%)
Nov 27, 2020 1145 1156 1139 1147 0 +8.34(+0.73%)
Nov 25, 2020 1138 1145 1125 1138 0 -15.64(-1.36%)
Nov 24, 2020 1139 1158 1131 1154 0 +36.02(+3.22%)
Nov 23, 2020 1113 1125 1106 1118 0 +12.28(+1.11%)
Nov 20, 2020 1103 1109 1092 1106 0 -3.33(-0.30%)
Nov 19, 2020 1099 1112 1089 1109 0 +1.38(+0.12%)
Nov 18, 2020 1117 1130 1105 1108 0 -8.44(-0.76%)
Nov 17, 2020 1105 1121 1099 1116 0 +10.33(+0.93%)
Nov 16, 2020 1104 1114 1093 1106 0 +26.97(+2.50%)
Nov 13, 2020 1069 1085 1065 1079 0 +16.29(+1.53%)
Nov 12, 2020 1074 1082 1052 1063 0 -23.62(-2.17%)
Nov 11, 2020 1100 1105 1079 1086 0 -11.60(-1.06%)
Nov 10, 2020 1092 1109 1079 1098 0 +26.29(+2.45%)
Nov 09, 2020 1053 1091 1041 1072 0 +103.19(+10.66%)
Nov 06, 2020 982.05 987.09 962.35 968.33 0 -3.33(-0.34%)
Nov 05, 2020 962.38 982.54 956.29 971.65 0 +20.37(+2.14%)
Nov 04, 2020 958.40 973.35 942.23 951.28 0 -13.64(-1.41%)
Nov 03, 2020 952.47 971.59 949.31 964.92 0 +40.92(+4.43%)
Nov 02, 2020 921.15 929.64 909.30 924.01 0 +16.69(+1.84%)
Oct 30, 2020 901.53 910.75 891.55 907.32 0 +0.51(+0.06%)
Oct 29, 2020 890.34 912.60 881.93 906.81 0 +6.49(+0.72%)
Oct 28, 2020 909.09 919.70 896.09 900.32 0 -35.99(-3.84%)
Oct 27, 2020 959.52 960.94 933.37 936.31 0 -38.19(-3.92%)
Oct 26, 2020 987.82 990.89 965.93 974.50 0 -24.70(-2.47%)
Oct 23, 2020 999.44 1005 990.71 999.20 0 +11.91(+1.21%)
Oct 22, 2020 971.58 991.20 967.89 987.29 0 +15.70(+1.62%)
Oct 21, 2020 972.80 980.84 966.81 971.59 0 -4.75(-0.49%)
Oct 20, 2020 978.15 988.96 973.23 976.35 0 +9.60(+0.99%)
Oct 19, 2020 977.74 985.37 964.37 966.75 0 -7.30(-0.75%)
Oct 16, 2020 972.97 982.81 967.62 974.05 0 +9.32(+0.97%)
Oct 15, 2020 952.12 967.75 948.64 964.73 0 -7.38(-0.76%)
Oct 14, 2020 978.15 986.93 971.38 972.11 0 -8.79(-0.90%)
Oct 13, 2020 997.31 998.88 977.26 980.90 0 -31.29(-3.09%)
Oct 12, 2020 1005 1016 1002 1012 0 +10.12(+1.01%)
Oct 09, 2020 1009 1013 996.41 1002 0 -1.49(-0.15%)
Oct 08, 2020 1001 1010 994.57 1004 0 +11.21(+1.13%)
Oct 07, 2020 985.89 997.24 981.66 992.35 0 +14.33(+1.47%)
Oct 06, 2020 991.23 1002 974.99 978.01 0 -4.52(-0.46%)
Oct 05, 2020 971.58 986.33 968.39 982.53 0 +24.57(+2.56%)
Oct 02, 2020 937.39 964.35 935.41 957.97 0 +10.32(+1.09%)
Oct 01, 2020 948.94 956.70 938.62 947.65 0 +6.16(+0.65%)
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%)
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.