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 (%)
Apr 30, 2020 896.54 908.85 878.95 886.81 0 -31.99(-3.48%)
Apr 29, 2020 903.27 926.05 896.36 918.79 0 +48.12(+5.53%)
Apr 28, 2020 882.89 891.90 861.27 870.67 0 +24.15(+2.85%)
Apr 27, 2020 826.88 850.35 824.81 846.52 0 +28.81(+3.52%)
Apr 24, 2020 811.73 823.37 799.53 817.71 0 +10.98(+1.36%)
Apr 23, 2020 814.09 826.18 801.19 806.74 0 +1.08(+0.13%)
Apr 22, 2020 809.20 815.46 797.27 805.66 0 +15.81(+2.00%)
Apr 21, 2020 795.24 808.55 782.53 789.85 0 -29.70(-3.62%)
Apr 20, 2020 818.65 838.18 808.57 819.55 0 -18.63(-2.22%)
Apr 17, 2020 829.53 844.16 819.70 838.17 0 +46.19(+5.83%)
Apr 16, 2020 803.63 811.85 782.49 791.99 0 -15.12(-1.87%)
Apr 15, 2020 816.09 824.08 799.52 807.11 0 -48.84(-5.71%)
Apr 14, 2020 864.99 874.49 843.83 855.95 0 +2.17(+0.25%)
Apr 13, 2020 864.62 872.62 837.42 853.79 0 -17.30(-1.99%)
Apr 09, 2020 859.40 890.00 851.04 871.08 0 +29.85(+3.55%)
Apr 08, 2020 823.07 848.69 815.65 841.23 0 +18.15(+2.20%)
Apr 07, 2020 848.76 860.56 814.65 823.08 0 +18.83(+2.34%)
Apr 06, 2020 791.36 811.86 778.36 804.25 0 +62.67(+8.45%)
Apr 03, 2020 748.62 758.95 729.17 741.58 0 -16.43(-2.17%)
Apr 02, 2020 754.19 783.00 744.79 758.02 0 +1.40(+0.19%)
Apr 01, 2020 773.22 785.20 751.14 756.61 0 -50.58(-6.27%)
Mar 31, 2020 807.77 828.62 790.14 807.19 0 -10.04(-1.23%)
Mar 30, 2020 791.66 823.90 777.31 817.23 0 +10.49(+1.30%)
Mar 27, 2020 804.34 831.37 786.40 806.73 0 -43.86(-5.16%)
Mar 26, 2020 815.22 863.93 805.88 850.59 0 +37.12(+4.56%)
Mar 25, 2020 784.42 854.27 761.75 813.47 0 +57.06(+7.54%)
Mar 24, 2020 719.44 767.86 707.24 756.41 0 +103.94(+15.93%)
Mar 23, 2020 678.76 691.98 643.08 652.47 0 -9.80(-1.48%)
Mar 20, 2020 698.56 718.72 655.04 662.26 0 -6.07(-0.91%)
Mar 19, 2020 655.08 693.33 632.75 668.34 0 +0.77(+0.12%)
Mar 18, 2020 663.38 690.42 628.42 667.57 0 -59.72(-8.21%)
Mar 17, 2020 710.67 740.13 674.42 727.28 0 +22.82(+3.24%)
Mar 16, 2020 703.03 755.14 685.31 704.46 0 -144.61(-17.03%)
Mar 13, 2020 832.36 852.41 773.91 849.07 0 +70.40(+9.04%)
Mar 12, 2020 829.55 839.89 762.33 778.67 0 -133.83(-14.67%)
Mar 11, 2020 941.15 948.37 903.05 912.50 0 -60.25(-6.19%)
Mar 10, 2020 969.34 979.97 930.53 972.75 0 +46.51(+5.02%)
Mar 09, 2020 961.32 989.84 911.87 926.24 0 -120.58(-11.52%)
Mar 06, 2020 1044 1066 1031 1047 0 -33.23(-3.08%)
Mar 05, 2020 1093 1101 1070 1080 0 -47.01(-4.17%)
Mar 04, 2020 1117 1130 1100 1127 0 +25.76(+2.34%)
Mar 03, 2020 1134 1148 1093 1101 0 -33.27(-2.93%)
Mar 02, 2020 1110 1136 1095 1135 0 +23.57(+2.12%)
Feb 28, 2020 1096 1118 1079 1111 0 -17.85(-1.58%)
Feb 27, 2020 1150 1164 1125 1129 0 -47.71(-4.06%)
Feb 26, 2020 1193 1201 1173 1177 0 -7.57(-0.64%)
Feb 25, 2020 1220 1223 1177 1184 0 -37.68(-3.08%)
Feb 24, 2020 1222 1239 1209 1222 0 -52.66(-4.13%)
Feb 21, 2020 1285 1288 1269 1274 0 -17.48(-1.35%)
Feb 20, 2020 1287 1299 1281 1292 0 -1.99(-0.15%)
Feb 19, 2020 1298 1302 1288 1294 0 -1.56(-0.12%)
Feb 18, 2020 1298 1306 1288 1296 0 -9.02(-0.69%)
Feb 14, 2020 1308 1312 1297 1305 0 -1.95(-0.15%)
Feb 13, 2020 1308 1315 1299 1306 0 -13.93(-1.05%)
Feb 12, 2020 1323 1332 1315 1320 0 +9.25(+0.71%)
Feb 11, 2020 1307 1320 1304 1311 0 +15.09(+1.16%)
Feb 10, 2020 1289 1298 1286 1296 0 +2.54(+0.20%)
Feb 07, 2020 1293 1300 1285 1294 0 -3.92(-0.30%)
Feb 06, 2020 1304 1307 1291 1297 0 +6.12(+0.47%)
Feb 05, 2020 1288 1298 1280 1291 0 +24.71(+1.95%)
Feb 04, 2020 1270 1278 1265 1267 0 +22.17(+1.78%)
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.