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 27, 2013 1343 1349 1335 1344 0 -7.16(-0.53%)
Sep 26, 2013 1352 1362 1344 1351 0 -5.51(-0.41%)
Sep 25, 2013 1350 1364 1346 1357 0 +9.04(+0.67%)
Sep 24, 2013 1353 1362 1341 1348 0 -3.01(-0.22%)
Sep 23, 2013 1352 1359 1342 1351 0 -0.56(-0.04%)
Sep 20, 2013 1362 1369 1348 1351 0 -12.47(-0.91%)
Sep 19, 2013 1386 1388 1356 1364 0 -33.22(-2.38%)
Sep 18, 2013 1382 1414 1367 1397 0 +13.29(+0.96%)
Sep 17, 2013 1378 1389 1373 1384 0 +0.70(+0.05%)
Sep 16, 2013 1389 1393 1374 1383 0 +16.80(+1.23%)
Sep 13, 2013 1366 1372 1355 1366 0 +1.23(+0.09%)
Sep 12, 2013 1374 1377 1361 1365 0 -12.89(-0.94%)
Sep 11, 2013 1373 1383 1366 1378 0 +0.05(+0.00%)
Sep 10, 2013 1370 1382 1366 1378 0 +25.89(+1.92%)
Sep 09, 2013 1338 1354 1335 1352 0 +24.17(+1.82%)
Sep 06, 2013 1332 1339 1311 1328 0 +3.59(+0.27%)
Sep 05, 2013 1320 1333 1316 1324 0 +6.34(+0.48%)
Sep 04, 2013 1300 1325 1295 1318 0 +22.06(+1.70%)
Sep 03, 2013 1300 1310 1285 1296 0 +25.45(+2.00%)
Aug 30, 2013 1270 1270 1270 0 -12.87(-1.00%)
Aug 29, 2013 1279 1294 1275 1283 0 +3.57(+0.28%)
Aug 28, 2013 1276 1288 1270 1280 0 +1.59(+0.12%)
Aug 27, 2013 1296 1301 1275 1278 0 -43.94(-3.32%)
Aug 26, 2013 1331 1336 1320 1322 0 -11.64(-0.87%)
Aug 23, 2013 1335 1339 1324 1334 0 +2.45(+0.18%)
Aug 22, 2013 1317 1336 1313 1331 0 +26.88(+2.06%)
Aug 21, 2013 1308 1319 1294 1304 0 -15.52(-1.18%)
Aug 20, 2013 1317 1326 1302 1320 0 -12.74(-0.96%)
Aug 19, 2013 1348 1352 1331 1332 0 -18.74(-1.39%)
Aug 16, 2013 1344 1360 1338 1351 0 +6.91(+0.51%)
Aug 15, 2013 1344 1352 1328 1344 0 -15.19(-1.12%)
Aug 14, 2013 1358 1369 1352 1359 0 +1.58(+0.12%)
Aug 13, 2013 1351 1363 1341 1358 0 +8.67(+0.64%)
Aug 12, 2013 1345 1358 1338 1349 0 +10.99(+0.82%)
Aug 09, 2013 1333 1345 1328 1338 0 -1.17(-0.09%)
Aug 08, 2013 1335 1351 1321 1339 0 +17.47(+1.32%)
Aug 07, 2013 1324 1330 1311 1322 0 +1.42(+0.11%)
Aug 06, 2013 1335 1337 1315 1320 0 -13.50(-1.01%)
Aug 05, 2013 1336 1342 1325 1334 0 -3.48(-0.26%)
Aug 02, 2013 1336 1345 1327 1337 0 -2.12(-0.16%)
Aug 01, 2013 1315 1344 1312 1340 0 +36.47(+2.80%)
Jul 31, 2013 1300 1318 1294 1303 0 +0.52(+0.04%)
Jul 30, 2013 1308 1314 1294 1303 0 +1.19(+0.09%)
Jul 29, 2013 1302 1308 1294 1301 0 -8.92(-0.68%)
Jul 26, 2013 1301 1312 1292 1310 0 -2.40(-0.18%)
Jul 25, 2013 1303 1314 1296 1313 0 +6.89(+0.53%)
Jul 24, 2013 1315 1321 1298 1306 0 -4.97(-0.38%)
Jul 23, 2013 1313 1320 1303 1311 0 +7.01(+0.54%)
Jul 22, 2013 1294 1307 1291 1304 0 +12.19(+0.94%)
Jul 19, 2013 1287 1297 1278 1292 0 +0.06(+0.00%)
Jul 18, 2013 1278 1296 1274 1292 0 +20.64(+1.62%)
Jul 17, 2013 1277 1282 1266 1271 0 -0.30(-0.02%)
Jul 16, 2013 1272 1279 1262 1271 0 -2.85(-0.22%)
Jul 15, 2013 1271 1282 1267 1274 0 +0.99(+0.08%)
Jul 12, 2013 1269 1278 1260 1273 0 -6.50(-0.51%)
Jul 11, 2013 1280 1289 1262 1280 0 +19.64(+1.56%)
Jul 10, 2013 1253 1269 1247 1260 0 +9.05(+0.72%)
Jul 09, 2013 1249 1257 1240 1251 0 +8.19(+0.66%)
Jul 08, 2013 1239 1251 1233 1243 0 +13.71(+1.12%)
Jul 05, 2013 1220 1234 1212 1229 0 +20.63(+1.71%)
Jul 03, 2013 1208 1208 1208 0 -2.55(-0.21%)
Jul 02, 2013 1214 1224 1202 1211 0 -8.47(-0.69%)
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.