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 (%)
Mar 29, 2019 1247 1250 1235 1241 0 +10.17(+0.83%)
Mar 28, 2019 1232 1239 1222 1231 0 -7.70(-0.62%)
Mar 27, 2019 1236 1247 1230 1239 0 +7.16(+0.58%)
Mar 26, 2019 1229 1236 1224 1232 0 +6.80(+0.56%)
Mar 25, 2019 1226 1235 1219 1225 0 -4.08(-0.33%)
Mar 22, 2019 1249 1253 1225 1229 0 -41.55(-3.27%)
Mar 21, 2019 1265 1276 1259 1271 0 -0.82(-0.06%)
Mar 20, 2019 1289 1295 1268 1271 0 -22.99(-1.78%)
Mar 19, 2019 1306 1313 1291 1294 0 -4.38(-0.34%)
Mar 18, 2019 1292 1303 1288 1299 0 +11.81(+0.92%)
Mar 15, 2019 1279 1292 1277 1287 0 +18.15(+1.43%)
Mar 14, 2019 1272 1277 1264 1269 0 -1.13(-0.09%)
Mar 13, 2019 1266 1275 1262 1270 0 +12.03(+0.96%)
Mar 12, 2019 1257 1265 1252 1258 0 +2.84(+0.23%)
Mar 11, 2019 1247 1258 1244 1255 0 +19.57(+1.58%)
Mar 08, 2019 1229 1238 1223 1236 0 -12.85(-1.03%)
Mar 07, 2019 1262 1264 1240 1248 0 -31.98(-2.50%)
Mar 06, 2019 1290 1296 1278 1280 0 -15.32(-1.18%)
Mar 05, 2019 1297 1301 1283 1296 0 -5.70(-0.44%)
Mar 04, 2019 1307 1314 1292 1301 0 -4.23(-0.32%)
Mar 01, 2019 1310 1320 1301 1306 0 +17.85(+1.39%)
Feb 28, 2019 1291 1297 1283 1288 0 -0.13(-0.01%)
Feb 27, 2019 1286 1294 1280 1288 0 +0.66(+0.05%)
Feb 26, 2019 1284 1297 1280 1287 0 -1.45(-0.11%)
Feb 25, 2019 1291 1300 1285 1289 0 +25.69(+2.03%)
Feb 22, 2019 1262 1270 1258 1263 0 +14.09(+1.13%)
Feb 21, 2019 1257 1261 1244 1249 0 -8.05(-0.64%)
Feb 20, 2019 1247 1262 1245 1257 0 +18.71(+1.51%)
Feb 19, 2019 1223 1243 1222 1238 0 +14.29(+1.17%)
Feb 15, 2019 1213 1228 1210 1224 0 +22.79(+1.90%)
Feb 14, 2019 1200 1212 1194 1201 0 -13.26(-1.09%)
Feb 13, 2019 1222 1228 1211 1214 0 +2.38(+0.20%)
Feb 12, 2019 1204 1217 1203 1212 0 +16.11(+1.35%)
Feb 11, 2019 1199 1203 1189 1196 0 +2.69(+0.23%)
Feb 08, 2019 1195 1202 1177 1193 0 -12.04(-1.00%)
Feb 07, 2019 1206 1216 1192 1205 0 -17.57(-1.44%)
Feb 06, 2019 1221 1232 1216 1223 0 +4.69(+0.39%)
Feb 05, 2019 1214 1221 1208 1218 0 +7.08(+0.58%)
Feb 04, 2019 1207 1216 1200 1211 0 -3.72(-0.31%)
Feb 01, 2019 1214 1220 1207 1215 0 +2.18(+0.18%)
Jan 31, 2019 1200 1214 1197 1213 0 +3.84(+0.32%)
Jan 30, 2019 1203 1214 1193 1209 0 +14.95(+1.25%)
Jan 29, 2019 1202 1209 1190 1194 0 -22.42(-1.84%)
Jan 28, 2019 1208 1218 1203 1216 0 -3.16(-0.26%)
Jan 25, 2019 1217 1227 1212 1219 0 +20.28(+1.69%)
Jan 24, 2019 1193 1205 1189 1199 0 +2.44(+0.20%)
Jan 23, 2019 1205 1207 1187 1197 0 +3.80(+0.32%)
Jan 22, 2019 1196 1203 1187 1193 0 -18.75(-1.55%)
Jan 18, 2019 1209 1216 1202 1212 0 +23.04(+1.94%)
Jan 17, 2019 1177 1195 1172 1189 0 +3.50(+0.30%)
Jan 16, 2019 1178 1193 1175 1185 0 +24.27(+2.09%)
Jan 15, 2019 1152 1164 1147 1161 0 +8.67(+0.75%)
Jan 14, 2019 1137 1158 1136 1152 0 +0.32(+0.03%)
Jan 11, 2019 1141 1156 1137 1152 0 +3.15(+0.27%)
Jan 10, 2019 1140 1153 1136 1149 0 +5.37(+0.47%)
Jan 09, 2019 1136 1152 1129 1143 0 +16.73(+1.48%)
Jan 08, 2019 1129 1136 1115 1127 0 +7.51(+0.67%)
Jan 07, 2019 1114 1127 1106 1119 0 +5.73(+0.51%)
Jan 04, 2019 1097 1117 1092 1113 0 +43.90(+4.10%)
Jan 03, 2019 1079 1085 1066 1069 0 -16.53(-1.52%)
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.