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 (%)
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%)
Sep 01, 2017 1449 1459 1445 1456 0 +10.44(+0.72%)
Aug 31, 2017 1447 1452 1440 1445 0 +4.83(+0.34%)
Aug 30, 2017 1438 1446 1434 1440 0 -1.48(-0.10%)
Aug 29, 2017 1438 1447 1431 1442 0 -13.11(-0.90%)
Aug 28, 2017 1461 1463 1451 1455 0 -5.51(-0.38%)
Aug 25, 2017 1456 1469 1452 1460 0 +21.41(+1.49%)
Aug 24, 2017 1439 1446 1430 1439 0 +8.78(+0.61%)
Aug 23, 2017 1427 1438 1423 1430 0 -6.17(-0.43%)
Aug 22, 2017 1430 1439 1427 1436 0 +13.25(+0.93%)
Aug 21, 2017 1425 1429 1416 1423 0 -4.32(-0.30%)
Aug 18, 2017 1424 1436 1418 1427 0 +1.16(+0.08%)
Aug 17, 2017 1442 1448 1425 1426 0 -29.37(-2.02%)
Aug 16, 2017 1458 1465 1450 1456 0 +4.47(+0.31%)
Aug 15, 2017 1456 1461 1446 1451 0 +0.26(+0.02%)
Aug 14, 2017 1453 1460 1447 1451 0 +9.12(+0.63%)
Aug 11, 2017 1437 1449 1429 1442 0 +0.42(+0.03%)
Aug 10, 2017 1469 1473 1439 1441 0 -44.81(-3.02%)
Aug 09, 2017 1480 1490 1472 1486 0 -13.48(-0.90%)
Aug 08, 2017 1499 1512 1494 1500 0 +0.26(+0.02%)
Aug 07, 2017 1498 1505 1493 1499 0 -16.43(-1.08%)
Aug 04, 2017 1512 1521 1505 1516 0 +5.13(+0.34%)
Aug 03, 2017 1513 1523 1503 1511 0 -15.58(-1.02%)
Aug 02, 2017 1525 1534 1514 1526 0 -6.73(-0.44%)
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.