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 (%)
Nov 30, 2017 1552 1557 1535 1539 0 -9.88(-0.64%)
Nov 29, 2017 1548 1562 1536 1549 0 +3.00(+0.19%)
Nov 28, 2017 1529 1549 1524 1546 0 +16.49(+1.08%)
Nov 27, 2017 1536 1542 1527 1530 0 -10.67(-0.69%)
Nov 24, 2017 1541 1545 1534 1540 0 +7.38(+0.48%)
Nov 22, 2017 1538 1543 1526 1533 0 -6.04(-0.39%)
Nov 21, 2017 1543 1547 1534 1539 0 +17.03(+1.12%)
Nov 20, 2017 1522 1528 1517 1522 0 -6.99(-0.46%)
Nov 17, 2017 1524 1534 1518 1529 0 +1.96(+0.13%)
Nov 16, 2017 1532 1538 1522 1527 0 +10.81(+0.71%)
Nov 15, 2017 1504 1526 1499 1516 0 +0.44(+0.03%)
Nov 14, 2017 1517 1522 1510 1516 0 -10.80(-0.71%)
Nov 13, 2017 1517 1532 1513 1527 0 -7.13(-0.46%)
Nov 10, 2017 1540 1546 1527 1534 0 -2.16(-0.14%)
Nov 09, 2017 1529 1543 1520 1536 0 +6.02(+0.39%)
Nov 08, 2017 1528 1536 1520 1530 0 +2.12(+0.14%)
Nov 07, 2017 1540 1545 1522 1528 0 -12.81(-0.83%)
Nov 06, 2017 1534 1544 1529 1541 0 -1.85(-0.12%)
Nov 03, 2017 1545 1551 1532 1542 0 -13.30(-0.85%)
Nov 02, 2017 1546 1562 1537 1556 0 +10.82(+0.70%)
Nov 01, 2017 1548 1557 1539 1545 0 +20.65(+1.35%)
Oct 31, 2017 1525 1534 1520 1524 0 -0.35(-0.02%)
Oct 30, 2017 1526 1532 1518 1525 0 -2.64(-0.17%)
Oct 27, 2017 1520 1531 1513 1527 0 +3.04(+0.20%)
Oct 26, 2017 1526 1536 1518 1524 0 +2.01(+0.13%)
Oct 25, 2017 1532 1536 1512 1522 0 -4.58(-0.30%)
Oct 24, 2017 1523 1534 1519 1527 0 +10.28(+0.68%)
Oct 23, 2017 1522 1528 1513 1517 0 -5.10(-0.34%)
Oct 20, 2017 1526 1534 1516 1522 0 +12.34(+0.82%)
Oct 19, 2017 1496 1511 1494 1509 0 +1.98(+0.13%)
Oct 18, 2017 1506 1512 1501 1507 0 +15.35(+1.03%)
Oct 17, 2017 1499 1503 1488 1492 0 -5.51(-0.37%)
Oct 16, 2017 1499 1505 1492 1497 0 -1.96(-0.13%)
Oct 13, 2017 1499 1508 1495 1499 0 +0.95(+0.06%)
Oct 12, 2017 1502 1507 1495 1498 0 -5.65(-0.38%)
Oct 11, 2017 1501 1508 1495 1504 0 -3.53(-0.23%)
Oct 10, 2017 1498 1511 1495 1508 0 +14.50(+0.97%)
Oct 09, 2017 1498 1501 1490 1493 0 -0.37(-0.02%)
Oct 06, 2017 1492 1500 1486 1494 0 +3.04(+0.20%)
Oct 05, 2017 1484 1497 1480 1490 0 +7.56(+0.51%)
Oct 04, 2017 1482 1488 1477 1483 0 -3.59(-0.24%)
Oct 03, 2017 1483 1489 1477 1487 0 +3.82(+0.26%)
Oct 02, 2017 1481 1488 1473 1483 0 +2.81(+0.19%)
Sep 29, 2017 1474 1485 1470 1480 0 +6.43(+0.44%)
Sep 28, 2017 1473 1481 1465 1473 0 +0.26(+0.02%)
Sep 27, 2017 1475 1482 1467 1473 0 +16.30(+1.12%)
Sep 26, 2017 1457 1464 1447 1457 0 -1.08(-0.07%)
Sep 25, 2017 1459 1468 1448 1458 0 -15.14(-1.03%)
Sep 22, 2017 1468 1477 1465 1473 0 +0.96(+0.07%)
Sep 21, 2017 1469 1478 1465 1472 0 +6.85(+0.47%)
Sep 20, 2017 1465 1473 1452 1465 0 +2.87(+0.20%)
Sep 19, 2017 1456 1467 1452 1462 0 +7.36(+0.51%)
Sep 18, 2017 1458 1464 1450 1455 0 +2.59(+0.18%)
Sep 15, 2017 1447 1455 1442 1452 0 +2.06(+0.14%)
Sep 14, 2017 1450 1456 1444 1450 0 -3.03(-0.21%)
Sep 13, 2017 1457 1463 1448 1453 0 -6.26(-0.43%)
Sep 12, 2017 1454 1464 1451 1460 0 +14.05(+0.97%)
Sep 11, 2017 1439 1456 1434 1446 0 +21.80(+1.53%)
Sep 08, 2017 1420 1430 1414 1424 0 +9.59(+0.68%)
Sep 07, 2017 1432 1433 1409 1414 0 -13.15(-0.92%)
Sep 06, 2017 1427 1436 1421 1427 0 +5.18(+0.36%)
Sep 05, 2017 1436 1441 1417 1422 0 -33.29(-2.29%)
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.