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 (%)
Aug 30, 2019 1136 1140 1126 1130 0 +3.90(+0.35%)
Aug 29, 2019 1127 1132 1122 1126 0 +10.19(+0.91%)
Aug 28, 2019 1107 1121 1106 1116 0 -3.14(-0.28%)
Aug 27, 2019 1136 1138 1116 1119 0 -9.94(-0.88%)
Aug 26, 2019 1132 1136 1122 1129 0 +8.48(+0.76%)
Aug 23, 2019 1141 1151 1118 1121 0 -25.66(-2.24%)
Aug 22, 2019 1146 1152 1138 1146 0 +2.47(+0.22%)
Aug 21, 2019 1149 1153 1139 1144 0 +7.79(+0.69%)
Aug 20, 2019 1144 1147 1134 1136 0 -10.80(-0.94%)
Aug 19, 2019 1156 1159 1144 1147 0 +4.95(+0.43%)
Aug 16, 2019 1134 1149 1131 1142 0 +17.81(+1.58%)
Aug 15, 2019 1128 1135 1120 1124 0 -0.86(-0.08%)
Aug 14, 2019 1137 1142 1123 1125 0 -41.38(-3.55%)
Aug 13, 2019 1147 1179 1142 1166 0 +17.13(+1.49%)
Aug 12, 2019 1156 1163 1145 1149 0 -19.44(-1.66%)
Aug 09, 2019 1172 1177 1161 1169 0 -17.37(-1.46%)
Aug 08, 2019 1181 1193 1175 1186 0 +15.11(+1.29%)
Aug 07, 2019 1159 1175 1146 1171 0 -10.73(-0.91%)
Aug 06, 2019 1177 1186 1164 1182 0 +13.09(+1.12%)
Aug 05, 2019 1180 1187 1160 1169 0 -44.11(-3.64%)
Aug 02, 2019 1223 1227 1203 1213 0 -25.78(-2.08%)
Aug 01, 2019 1271 1282 1231 1238 0 -40.09(-3.14%)
Jul 31, 2019 1291 1296 1268 1279 0 -12.88(-1.00%)
Jul 30, 2019 1290 1297 1280 1291 0 -10.72(-0.82%)
Jul 29, 2019 1309 1314 1298 1302 0 -11.16(-0.85%)
Jul 26, 2019 1308 1316 1301 1313 0 +4.34(+0.33%)
Jul 25, 2019 1316 1320 1303 1309 0 -7.65(-0.58%)
Jul 24, 2019 1309 1319 1305 1317 0 +1.74(+0.13%)
Jul 23, 2019 1311 1319 1308 1315 0 +8.65(+0.66%)
Jul 22, 2019 1307 1311 1300 1306 0 -2.45(-0.19%)
Jul 19, 2019 1312 1321 1305 1309 0 -7.68(-0.58%)
Jul 18, 2019 1308 1319 1305 1316 0 +6.56(+0.50%)
Jul 17, 2019 1318 1320 1307 1310 0 -9.87(-0.75%)
Jul 16, 2019 1321 1327 1315 1320 0 +1.57(+0.12%)
Jul 15, 2019 1323 1325 1312 1318 0 -1.39(-0.11%)
Jul 12, 2019 1316 1323 1310 1319 0 +10.62(+0.81%)
Jul 11, 2019 1308 1314 1300 1309 0 +4.61(+0.35%)
Jul 10, 2019 1315 1320 1301 1304 0 -7.35(-0.56%)
Jul 09, 2019 1303 1314 1301 1312 0 -0.52(-0.04%)
Jul 08, 2019 1310 1318 1305 1312 0 -8.95(-0.68%)
Jul 05, 2019 1321 1326 1312 1321 0 +2.44(+0.19%)
Jul 03, 2019 1313 1323 1310 1319 0 +10.83(+0.83%)
Jul 02, 2019 1311 1316 1302 1308 0 +0.17(+0.01%)
Jul 01, 2019 1311 1318 1299 1308 0 +14.90(+1.15%)
Jun 28, 2019 1290 1298 1286 1293 0 +8.20(+0.64%)
Jun 27, 2019 1279 1289 1276 1285 0 +10.67(+0.84%)
Jun 26, 2019 1275 1281 1267 1274 0 +6.00(+0.47%)
Jun 25, 2019 1273 1278 1263 1268 0 -9.67(-0.76%)
Jun 24, 2019 1279 1287 1274 1278 0 +1.49(+0.12%)
Jun 21, 2019 1281 1288 1273 1276 0 -8.16(-0.64%)
Jun 20, 2019 1284 1288 1269 1284 0 +19.99(+1.58%)
Jun 19, 2019 1271 1278 1260 1264 0 +4.73(+0.38%)
Jun 18, 2019 1244 1268 1242 1259 0 +22.49(+1.82%)
Jun 17, 2019 1244 1250 1234 1237 0 -0.80(-0.06%)
Jun 14, 2019 1237 1243 1229 1238 0 -5.61(-0.45%)
Jun 13, 2019 1244 1249 1238 1243 0 +0.81(+0.07%)
Jun 12, 2019 1252 1255 1240 1243 0 -14.71(-1.17%)
Jun 11, 2019 1267 1270 1255 1257 0 +6.63(+0.53%)
Jun 10, 2019 1255 1264 1247 1251 0 +6.23(+0.50%)
Jun 07, 2019 1242 1255 1239 1244 0 +5.48(+0.44%)
Jun 06, 2019 1237 1245 1229 1239 0 +3.54(+0.29%)
Jun 05, 2019 1240 1244 1226 1235 0 -5.39(-0.43%)
Jun 04, 2019 1227 1243 1222 1241 0 +30.16(+2.49%)
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.