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 (%)
May 31, 2017 1403 1406 1386 1398 0 +1.12(+0.08%)
May 30, 2017 1397 1403 1391 1397 0 -4.44(-0.32%)
May 26, 2017 1401 1406 1395 1402 0 -9.64(-0.68%)
May 25, 2017 1404 1416 1399 1411 0 +12.43(+0.89%)
May 24, 2017 1399 1404 1392 1399 0 -4.10(-0.29%)
May 23, 2017 1401 1409 1393 1403 0 +7.27(+0.52%)
May 22, 2017 1399 1404 1389 1396 0 +4.68(+0.34%)
May 19, 2017 1381 1397 1379 1391 0 +17.47(+1.27%)
May 18, 2017 1363 1380 1358 1373 0 +5.97(+0.44%)
May 17, 2017 1394 1392 1363 1367 0 -43.93(-3.11%)
May 16, 2017 1412 1416 1403 1411 0 +2.31(+0.16%)
May 15, 2017 1400 1413 1397 1409 0 +16.79(+1.21%)
May 12, 2017 1393 1400 1387 1392 0 -1.40(-0.10%)
May 11, 2017 1398 1404 1386 1394 0 -14.18(-1.01%)
May 10, 2017 1402 1410 1395 1408 0 +7.95(+0.57%)
May 09, 2017 1404 1412 1392 1400 0 -13.11(-0.93%)
May 08, 2017 1408 1418 1403 1413 0 -12.08(-0.85%)
May 05, 2017 1412 1429 1403 1425 0 +14.16(+1.00%)
May 04, 2017 1411 1426 1402 1411 0 +11.02(+0.79%)
May 03, 2017 1394 1405 1390 1400 0 +2.31(+0.17%)
May 02, 2017 1395 1401 1388 1398 0 +5.73(+0.41%)
May 01, 2017 1390 1397 1382 1392 0 +6.88(+0.50%)
Apr 28, 2017 1391 1397 1382 1385 0 -2.90(-0.21%)
Apr 27, 2017 1392 1396 1378 1388 0 -3.72(-0.27%)
Apr 26, 2017 1393 1404 1388 1392 0 -2.61(-0.19%)
Apr 25, 2017 1392 1403 1387 1394 0 +9.52(+0.69%)
Apr 24, 2017 1385 1393 1378 1385 0 +47.51(+3.55%)
Apr 21, 2017 1340 1346 1333 1337 0 -5.47(-0.41%)
Apr 20, 2017 1334 1347 1331 1343 0 +23.69(+1.80%)
Apr 19, 2017 1328 1333 1315 1319 0 +4.25(+0.32%)
Apr 18, 2017 1315 1322 1305 1315 0 -19.77(-1.48%)
Apr 17, 2017 1319 1336 1316 1335 0 +19.13(+1.45%)
Apr 13, 2017 1323 1333 1314 1315 0 -16.73(-1.26%)
Apr 12, 2017 1340 1343 1326 1332 0 -12.43(-0.92%)
Apr 11, 2017 1341 1348 1329 1345 0 -0.08(-0.01%)
Apr 10, 2017 1345 1353 1339 1345 0 -3.40(-0.25%)
Apr 07, 2017 1345 1355 1340 1348 0 -6.61(-0.49%)
Apr 06, 2017 1347 1359 1341 1355 0 +9.15(+0.68%)
Apr 05, 2017 1365 1370 1344 1345 0 -12.42(-0.91%)
Apr 04, 2017 1354 1361 1349 1358 0 -2.89(-0.21%)
Apr 03, 2017 1364 1368 1343 1361 0 -5.68(-0.42%)
Mar 31, 2017 1367 1375 1363 1366 0 -4.62(-0.34%)
Mar 30, 2017 1361 1378 1359 1371 0 +9.40(+0.69%)
Mar 29, 2017 1359 1367 1353 1362 0 -9.53(-0.69%)
Mar 28, 2017 1357 1378 1355 1371 0 +11.66(+0.86%)
Mar 27, 2017 1342 1361 1335 1360 0 -2.25(-0.17%)
Mar 24, 2017 1362 1372 1353 1362 0 -2.25(-0.16%)
Mar 23, 2017 1354 1376 1351 1364 0 +3.66(+0.27%)
Mar 22, 2017 1354 1368 1344 1360 0 -15.94(-1.16%)
Mar 21, 2017 1414 1417 1374 1376 0 -21.35(-1.53%)
Mar 20, 2017 1402 1407 1394 1398 0 -4.85(-0.35%)
Mar 17, 2017 1417 1420 1396 1403 0 -9.36(-0.66%)
Mar 16, 2017 1408 1418 1402 1412 0 +19.94(+1.43%)
Mar 15, 2017 1385 1397 1379 1392 0 +11.23(+0.81%)
Mar 14, 2017 1380 1384 1369 1381 0 -6.89(-0.50%)
Mar 13, 2017 1386 1394 1381 1388 0 +10.66(+0.77%)
Mar 10, 2017 1377 1384 1369 1377 0 +8.58(+0.63%)
Mar 09, 2017 1371 1377 1361 1368 0 +3.68(+0.27%)
Mar 08, 2017 1376 1381 1362 1365 0 +0.44(+0.03%)
Mar 07, 2017 1364 1370 1357 1364 0 -2.23(-0.16%)
Mar 06, 2017 1365 1372 1358 1366 0 -9.33(-0.68%)
Mar 03, 2017 1367 1380 1363 1376 0 +23.43(+1.73%)
Mar 02, 2017 1368 1371 1351 1352 0 -19.09(-1.39%)
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.