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 (%)
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%)
Jan 02, 2019 1065 1090 1061 1086 0 +1.60(+0.15%)
Dec 31, 2018 1083 1093 1075 1084 0 +8.15(+0.76%)
Dec 28, 2018 1084 1088 1071 1076 0 +2.23(+0.21%)
Dec 27, 2018 1054 1075 1044 1074 0 -1.74(-0.16%)
Dec 26, 2018 1041 1076 1028 1076 0 +35.59(+3.42%)
Dec 24, 2018 1047 1063 1037 1040 0 -11.67(-1.11%)
Dec 21, 2018 1069 1083 1048 1052 0 -17.73(-1.66%)
Dec 20, 2018 1072 1083 1061 1070 0 -6.12(-0.57%)
Dec 19, 2018 1092 1108 1068 1076 0 -10.20(-0.94%)
Dec 18, 2018 1089 1103 1079 1086 0 +7.82(+0.73%)
Dec 17, 2018 1089 1099 1073 1078 0 -16.28(-1.49%)
Dec 14, 2018 1092 1107 1089 1094 0 -12.13(-1.10%)
Dec 13, 2018 1114 1119 1101 1106 0 -1.63(-0.15%)
Dec 12, 2018 1114 1124 1104 1108 0 +20.96(+1.93%)
Dec 11, 2018 1112 1118 1083 1087 0 -14.09(-1.28%)
Dec 10, 2018 1114 1119 1086 1101 0 -18.40(-1.64%)
Dec 07, 2018 1137 1151 1113 1120 0 -22.68(-1.99%)
Dec 06, 2018 1140 1151 1116 1142 0 -34.09(-2.90%)
Dec 04, 2018 1216 1218 1172 1176 0 -47.34(-3.87%)
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.