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 28, 2012 1027 1034 1016 1023 0 -17.30(-1.66%)
Sep 27, 2012 1032 1044 1023 1040 0 +19.78(+1.94%)
Sep 26, 2012 1030 1033 1013 1021 0 -17.95(-1.73%)
Sep 25, 2012 1059 1068 1038 1039 0 -16.27(-1.54%)
Sep 24, 2012 1051 1061 1043 1055 0 -3.37(-0.32%)
Sep 21, 2012 1067 1069 1054 1058 0 +3.82(+0.36%)
Sep 20, 2012 1053 1061 1043 1054 0 -12.76(-1.20%)
Sep 19, 2012 1066 1074 1060 1067 0 +3.04(+0.29%)
Sep 18, 2012 1069 1074 1060 1064 0 -19.04(-1.76%)
Sep 17, 2012 1094 1099 1079 1083 0 -16.12(-1.47%)
Sep 14, 2012 1091 1111 1086 1099 0 +21.31(+1.98%)
Sep 13, 2012 1049 1082 1040 1078 0 +24.89(+2.36%)
Sep 12, 2012 1062 1069 1048 1053 0 +3.41(+0.32%)
Sep 11, 2012 1040 1054 1038 1050 0 +15.50(+1.50%)
Sep 10, 2012 1044 1048 1032 1034 0 -12.21(-1.17%)
Sep 07, 2012 1041 1052 1038 1046 0 +23.71(+2.32%)
Sep 06, 2012 1000 1025 998.80 1023 0 +31.33(+3.16%)
Sep 05, 2012 991.02 997.00 983.88 991.30 0 +2.46(+0.25%)
Sep 04, 2012 988.72 995.89 980.76 988.84 0 +2.37(+0.24%)
Aug 31, 2012 986.46 986.46 986.46 0 +8.25(+0.84%)
Aug 30, 2012 979.81 984.35 971.17 978.21 0 -2.38(-0.24%)
Aug 29, 2012 979.08 985.24 971.95 980.60 0 +5.69(+0.58%)
Aug 27, 2012 983.99 986.57 972.46 974.91 0 -12.41(-1.26%)
Aug 24, 2012 977.62 993.40 974.04 987.32 0 +1.42(+0.14%)
Aug 23, 2012 993.95 996.86 983.17 985.90 0 -13.08(-1.31%)
Aug 22, 2012 996.66 1006 989.33 998.98 0 -2.09(-0.21%)
Aug 21, 2012 1003 1016 997.22 1001 0 +6.27(+0.63%)
Aug 20, 2012 992.20 999.05 984.33 994.80 0 -2.56(-0.26%)
Aug 17, 2012 998.61 1002 989.36 997.36 0 +1.87(+0.19%)
Aug 16, 2012 985.97 999.67 981.63 995.49 0 +7.74(+0.78%)
Aug 15, 2012 983.62 991.51 979.67 987.75 0 -2.45(-0.25%)
Aug 14, 2012 995.60 1001 986.22 990.20 0 +3.18(+0.32%)
Aug 13, 2012 985.26 994.46 976.57 987.03 0 -0.54(-0.05%)
Aug 11, 2012 978.27 990.43 974.13 987.56 0 +0.00(+0.00%)
Aug 10, 2012 978.27 990.43 974.13 987.56 0 +7.77(+0.79%)
Aug 09, 2012 974.47 989.27 970.33 979.79 0 +9.46(+0.98%)
Aug 08, 2012 964.37 976.97 961.05 970.33 0 +0.39(+0.04%)
Aug 07, 2012 964.16 977.66 960.83 969.94 0 +14.72(+1.54%)
Aug 06, 2012 955.30 966.80 951.45 955.22 0 +6.01(+0.63%)
Aug 03, 2012 934.10 955.80 931.79 949.21 0 +42.95(+4.74%)
Aug 02, 2012 899.19 918.77 889.17 906.25 0 -8.65(-0.95%)
Aug 01, 2012 930.59 933.74 910.17 914.90 0 -6.51(-0.71%)
Jul 31, 2012 921.56 930.81 916.70 921.41 0 -0.33(-0.04%)
Jul 30, 2012 917.68 927.98 914.47 921.75 0 -3.80(-0.41%)
Jul 27, 2012 905.24 931.12 899.56 925.55 0 +30.10(+3.36%)
Jul 26, 2012 893.47 900.85 885.63 895.45 0 +28.13(+3.24%)
Jul 25, 2012 873.89 877.94 861.99 867.32 0 +2.78(+0.32%)
Jul 24, 2012 874.87 877.01 855.70 864.55 0 -13.47(-1.53%)
Jul 23, 2012 875.46 885.85 864.15 878.01 0 -29.61(-3.26%)
Jul 20, 2012 920.98 923.58 903.84 907.63 0 -29.64(-3.16%)
Jul 19, 2012 935.16 943.10 929.97 937.27 0 +6.37(+0.68%)
Jul 18, 2012 923.23 935.90 920.43 930.90 0 -1.62(-0.17%)
Jul 17, 2012 927.66 935.15 912.09 932.52 0 +15.75(+1.72%)
Jul 16, 2012 917.74 923.68 907.80 916.78 0 -3.23(-0.35%)
Jul 14, 2012 901.31 922.80 900.97 920.00 0 +0.00(+0.00%)
Jul 13, 2012 901.31 922.80 900.97 920.00 0 +22.40(+2.50%)
Jul 12, 2012 902.18 906.91 890.27 897.60 0 -18.62(-2.03%)
Jul 11, 2012 910.01 921.73 906.04 916.22 0 +17.11(+1.90%)
Jul 10, 2012 914.12 919.83 894.41 899.11 0 -8.08(-0.89%)
Jul 09, 2012 908.25 912.82 898.33 907.19 0 -7.91(-0.86%)
Jul 06, 2012 918.38 923.33 906.48 915.11 0 -14.91(-1.60%)
Jul 05, 2012 931.54 939.72 920.70 930.01 0 -15.96(-1.69%)
Jul 03, 2012 945.97 945.97 945.97 0 +19.52(+2.11%)
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.