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 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%)
Mar 01, 2017 1362 1379 1358 1371 0 +31.35(+2.34%)
Feb 28, 2017 1338 1348 1332 1340 0 -9.24(-0.68%)
Feb 27, 2017 1344 1352 1339 1349 0 +2.84(+0.21%)
Feb 24, 2017 1342 1352 1335 1347 0 -17.13(-1.26%)
Feb 23, 2017 1369 1372 1356 1364 0 -5.40(-0.39%)
Feb 22, 2017 1358 1373 1355 1369 0 +0.35(+0.03%)
Feb 21, 2017 1370 1377 1362 1369 0 +1.15(+0.08%)
Feb 17, 2017 1368 1368 1368 1368 0 -18.04(-1.30%)
Feb 16, 2017 1387 1394 1378 1386 0 -7.05(-0.51%)
Feb 15, 2017 1387 1396 1380 1393 0 +8.81(+0.64%)
Feb 14, 2017 1372 1388 1369 1384 0 +6.12(+0.44%)
Feb 13, 2017 1373 1386 1370 1378 0 +16.11(+1.18%)
Feb 10, 2017 1359 1368 1354 1362 0 +2.38(+0.18%)
Feb 09, 2017 1346 1368 1344 1359 0 +23.13(+1.73%)
Feb 08, 2017 1337 1341 1324 1336 0 -13.09(-0.97%)
Feb 07, 2017 1351 1357 1342 1349 0 -1.49(-0.11%)
Feb 06, 2017 1347 1358 1343 1351 0 -8.42(-0.62%)
Feb 03, 2017 1361 1369 1352 1359 0 +20.81(+1.55%)
Feb 02, 2017 1345 1352 1327 1338 0 -18.60(-1.37%)
Feb 01, 2017 1365 1372 1349 1357 0 +7.35(+0.54%)
Jan 31, 2017 1355 1362 1336 1350 0 -1.55(-0.11%)
Jan 30, 2017 1354 1356 1336 1351 0 -16.13(-1.18%)
Jan 27, 2017 1373 1376 1362 1367 0 -8.96(-0.65%)
Jan 26, 2017 1376 1386 1369 1376 0 -3.64(-0.26%)
Jan 25, 2017 1370 1383 1367 1380 0 +30.28(+2.24%)
Jan 24, 2017 1342 1357 1338 1350 0 +10.48(+0.78%)
Jan 23, 2017 1341 1347 1330 1339 0 -4.94(-0.37%)
Jan 20, 2017 1339 1350 1335 1344 0 +3.96(+0.30%)
Jan 19, 2017 1348 1351 1330 1340 0 -3.19(-0.24%)
Jan 18, 2017 1339 1347 1329 1343 0 -0.72(-0.05%)
Jan 17, 2017 1353 1358 1339 1344 0 -18.32(-1.34%)
Jan 13, 2017 1362 1362 1362 1362 0 +11.32(+0.84%)
Jan 12, 2017 1360 1363 1337 1351 0 -14.31(-1.05%)
Jan 11, 2017 1351 1368 1346 1365 0 +14.94(+1.11%)
Jan 10, 2017 1347 1361 1341 1350 0 +2.88(+0.21%)
Jan 09, 2017 1349 1360 1342 1347 0 -17.70(-1.30%)
Jan 06, 2017 1363 1373 1359 1365 0 +1.06(+0.08%)
Jan 05, 2017 1366 1375 1352 1364 0 -4.34(-0.32%)
Jan 04, 2017 1360 1373 1354 1368 0 +15.98(+1.18%)
Jan 03, 2017 1353 1362 1340 1352 0 +15.76(+1.18%)
Dec 30, 2016 1337 1337 1337 1337 0 +7.67(+0.58%)
Dec 29, 2016 1332 1337 1323 1329 0 -0.59(-0.04%)
Dec 28, 2016 1340 1346 1327 1330 0 -16.46(-1.22%)
Dec 27, 2016 1345 1351 1342 1346 0 +1.07(+0.08%)
Dec 23, 2016 1345 1345 1345 1345 0 +0.33(+0.02%)
Dec 22, 2016 1350 1353 1339 1345 0 -5.88(-0.44%)
Dec 21, 2016 1349 1358 1342 1351 0 +0.71(+0.05%)
Dec 20, 2016 1345 1356 1340 1350 0 +16.23(+1.22%)
Dec 19, 2016 1337 1344 1325 1334 0 -9.45(-0.70%)
Dec 16, 2016 1360 1366 1340 1343 0 -17.67(-1.30%)
Dec 15, 2016 1350 1374 1347 1361 0 +8.37(+0.62%)
Dec 14, 2016 1359 1375 1345 1352 0 -19.52(-1.42%)
Dec 13, 2016 1370 1379 1362 1372 0 +5.82(+0.43%)
Dec 12, 2016 1371 1378 1357 1366 0 -14.66(-1.06%)
Dec 09, 2016 1373 1385 1366 1381 0 -7.44(-0.54%)
Dec 08, 2016 1381 1397 1375 1388 0 -0.68(-0.05%)
Dec 07, 2016 1365 1392 1360 1389 0 +29.33(+2.16%)
Dec 06, 2016 1350 1363 1340 1360 0 +22.25(+1.66%)
Dec 05, 2016 1332 1347 1324 1337 0 +19.50(+1.48%)
Dec 02, 2016 1320 1328 1307 1318 0 -12.80(-0.96%)
Dec 01, 2016 1322 1339 1317 1331 0 +19.55(+1.49%)
Nov 30, 2016 1311 1321 1304 1311 0 +12.11(+0.93%)
Nov 29, 2016 1300 1308 1293 1299 0 +8.78(+0.68%)
Nov 28, 2016 1303 1310 1287 1290 0 -28.19(-2.14%)
Nov 25, 2016 1315 1320 1309 1318 0 +7.95(+0.61%)
Nov 23, 2016 1310 1310 1310 1310 0 -6.43(-0.49%)
Nov 22, 2016 1314 1322 1306 1317 0 +15.57(+1.20%)
Nov 21, 2016 1295 1304 1288 1301 0 +15.25(+1.19%)
Nov 18, 2016 1287 1296 1276 1286 0 -5.82(-0.45%)
Nov 17, 2016 1282 1296 1276 1292 0 +6.34(+0.49%)
Nov 16, 2016 1290 1297 1277 1285 0 -20.62(-1.58%)
Nov 15, 2016 1293 1308 1279 1306 0 +5.72(+0.44%)
Nov 14, 2016 1290 1312 1285 1300 0 +18.32(+1.43%)
Nov 11, 2016 1267 1286 1261 1282 0 -7.62(-0.59%)
Nov 10, 2016 1265 1303 1252 1290 0 +59.59(+4.84%)
Nov 09, 2016 1188 1238 1186 1230 0 +50.69(+4.30%)
Nov 08, 2016 1169 1185 1162 1179 0 +5.40(+0.46%)
Nov 07, 2016 1168 1178 1165 1174 0 +34.24(+3.00%)
Nov 04, 2016 1147 1156 1135 1140 0 -13.75(-1.19%)
Nov 03, 2016 1148 1169 1139 1153 0 +15.25(+1.34%)
Nov 02, 2016 1142 1148 1130 1138 0 -11.30(-0.98%)
Nov 01, 2016 1161 1165 1140 1150 0 -3.17(-0.28%)
Oct 31, 2016 1155 1161 1148 1153 0 -1.51(-0.13%)
Oct 28, 2016 1163 1170 1147 1154 0 -12.09(-1.04%)
Oct 27, 2016 1166 1175 1158 1166 0 +7.47(+0.64%)
Oct 26, 2016 1147 1167 1146 1159 0 +4.46(+0.39%)
Oct 25, 2016 1160 1165 1151 1154 0 -7.21(-0.62%)
Oct 24, 2016 1166 1170 1157 1162 0 +7.99(+0.69%)
Oct 21, 2016 1146 1156 1142 1154 0 -7.51(-0.65%)
Oct 20, 2016 1158 1167 1151 1161 0 -0.14(-0.01%)
Oct 19, 2016 1158 1167 1154 1161 0 +1.22(+0.11%)
Oct 18, 2016 1163 1168 1155 1160 0 +12.51(+1.09%)
Oct 17, 2016 1152 1157 1144 1148 0 -4.26(-0.37%)
Oct 14, 2016 1161 1167 1148 1152 0 +6.13(+0.54%)
Oct 13, 2016 1140 1151 1128 1146 0 -21.32(-1.83%)
Oct 12, 2016 1166 1175 1161 1167 0 +6.52(+0.56%)
Oct 11, 2016 1172 1176 1155 1160 0 -12.44(-1.06%)
Oct 10, 2016 1171 1179 1166 1173 0 +5.78(+0.50%)
Oct 07, 2016 1167 1168 1161 1167 0 -3.61(-0.31%)
Oct 06, 2016 1176 1183 1163 1171 0 +11.30(+0.97%)
Oct 05, 2016 1146 1164 1142 1159 0 +30.00(+2.66%)
Oct 04, 2016 1128 1139 1121 1129 0 +17.26(+1.55%)
Sep 26, 2016 1120 1124 1109 1112 0 -25.30(-2.22%)
Sep 23, 2016 1142 1149 1134 1137 0 -10.33(-0.90%)
Sep 22, 2016 1157 1162 1144 1148 0 +6.11(+0.54%)
Sep 21, 2016 1133 1144 1126 1142 0 +26.13(+2.34%)
Sep 20, 2016 1123 1126 1111 1116 0 -0.59(-0.05%)
Sep 19, 2016 1119 1128 1111 1116 0 +9.67(+0.87%)
Sep 16, 2016 1112 1115 1100 1106 0 -21.21(-1.88%)
Sep 15, 2016 1110 1132 1107 1128 0 +22.17(+2.01%)
Sep 14, 2016 1105 1115 1099 1106 0 -2.81(-0.25%)
Sep 13, 2016 1115 1122 1099 1108 0 -28.41(-2.50%)
Sep 12, 2016 1117 1140 1110 1137 0 -0.64(-0.06%)
Sep 09, 2016 1140 1154 1132 1137 0 -0.68(-0.06%)
Sep 08, 2016 1131 1144 1127 1138 0 +8.34(+0.74%)
Sep 07, 2016 1132 1137 1124 1130 0 +0.54(+0.05%)
Sep 06, 2016 1134 1136 1120 1129 0 -2.01(-0.18%)
Sep 02, 2016 1131 1131 1131 1131 0 +13.64(+1.22%)
Sep 01, 2016 1123 1128 1105 1118 0 +3.43(+0.31%)
Aug 31, 2016 1120 1126 1104 1114 0 +4.56(+0.41%)
Aug 30, 2016 1100 1112 1098 1110 0 +13.10(+1.19%)
Aug 29, 2016 1087 1101 1085 1096 0 +8.04(+0.74%)
Aug 26, 2016 1092 1106 1080 1088 0 +0.20(+0.02%)
Aug 25, 2016 1082 1091 1078 1088 0 +5.02(+0.46%)
Aug 24, 2016 1086 1091 1079 1083 0 -1.43(-0.13%)
Aug 23, 2016 1085 1093 1082 1085 0 +11.19(+1.04%)
Aug 22, 2016 1072 1078 1066 1073 0 -2.77(-0.26%)
Aug 19, 2016 1067 1079 1062 1076 0 -8.31(-0.77%)
Aug 18, 2016 1083 1089 1078 1084 0 -0.40(-0.04%)
Aug 17, 2016 1079 1089 1073 1085 0 -0.79(-0.07%)
Aug 16, 2016 1083 1091 1079 1086 0 -2.16(-0.20%)
Aug 15, 2016 1084 1092 1081 1088 0 +12.26(+1.14%)
Aug 12, 2016 1076 1081 1070 1076 0 -5.98(-0.55%)
Aug 11, 2016 1080 1088 1074 1082 0 +1.77(+0.16%)
Aug 10, 2016 1093 1095 1078 1080 0 -2.93(-0.27%)
Aug 09, 2016 1080 1089 1076 1083 0 +3.91(+0.36%)
Aug 08, 2016 1078 1084 1071 1079 0 +13.23(+1.24%)
Aug 05, 2016 1051 1069 1049 1066 0 +24.53(+2.36%)
Aug 04, 2016 1055 1058 1034 1041 0 -24.65(-2.31%)
Aug 03, 2016 1050 1069 1047 1066 0 +23.91(+2.30%)
Aug 02, 2016 1051 1055 1034 1042 0 -11.54(-1.10%)
Aug 01, 2016 1064 1068 1050 1053 0 -14.66(-1.37%)
Jul 29, 2016 1065 1074 1060 1068 0 +10.17(+0.96%)
Jul 28, 2016 1057 1062 1049 1058 0 -6.12(-0.58%)
Jul 27, 2016 1068 1073 1056 1064 0 +3.77(+0.36%)
Jul 26, 2016 1057 1066 1053 1060 0 +3.09(+0.29%)
Jul 25, 2016 1060 1064 1052 1057 0 -5.17(-0.49%)
Jul 22, 2016 1064 1067 1055 1062 0 +2.63(+0.25%)
Jul 21, 2016 1065 1070 1057 1060 0 -2.55(-0.24%)
Jul 20, 2016 1061 1067 1055 1062 0 +12.07(+1.15%)
Jul 19, 2016 1049 1056 1044 1050 0 -9.87(-0.93%)
Jul 18, 2016 1051 1068 1047 1060 0 +7.56(+0.72%)
Jul 15, 2016 1059 1062 1046 1052 0 -4.26(-0.40%)
Jul 14, 2016 1053 1065 1049 1057 0 +26.56(+2.58%)
Jul 13, 2016 1034 1040 1022 1030 0 -5.13(-0.50%)
Jul 12, 2016 1030 1041 1025 1035 0 +34.32(+3.43%)
Jul 11, 2016 1000 1007 995.10 1001 0 +13.42(+1.36%)
Jul 08, 2016 987.51 974.68 968.52 987.51 0 +28.21(+2.94%)
Jul 07, 2016 965.95 977.08 951.66 959.30 0 -5.03(-0.52%)
Jul 06, 2016 964.33 964.33 964.33 964.33 0 -4.66(-0.48%)
Jul 05, 2016 985.88 989.35 964.04 968.99 0 -50.96(-5.00%)
Jul 01, 2016 1020 1020 1020 1020 0 -3.63(-0.35%)
Jun 30, 2016 1005 1026 996.31 1024 0 +16.67(+1.66%)
Jun 29, 2016 994.89 1012 985.46 1007 0 +26.60(+2.71%)
Jun 28, 2016 980.05 986.42 960.94 980.31 0 +39.04(+4.15%)
Jun 27, 2016 967.45 971.46 928.64 941.27 0 -71.08(-7.02%)
Jun 24, 2016 1032 1054 1009 1012 0 -150.89(-12.97%)
Jun 23, 2016 1150 1165 1142 1163 0 +43.90(+3.92%)
Jun 22, 2016 1125 1136 1118 1119 0 +0.36(+0.03%)
Jun 21, 2016 1117 1126 1106 1119 0 +13.21(+1.19%)
Jun 20, 2016 1116 1123 1103 1106 0 +27.32(+2.53%)
Jun 17, 2016 1074 1084 1066 1078 0 +11.93(+1.12%)
Jun 16, 2016 1046 1068 1034 1067 0 +9.83(+0.93%)
Jun 15, 2016 1064 1074 1054 1057 0 -4.66(-0.44%)
Jun 14, 2016 1071 1078 1054 1061 0 -15.28(-1.42%)
Jun 13, 2016 1079 1093 1072 1077 0 -19.41(-1.77%)
Jun 10, 2016 1106 1109 1089 1096 0 -40.13(-3.53%)
Jun 09, 2016 1144 1146 1133 1136 0 -21.99(-1.90%)
Jun 08, 2016 1157 1164 1152 1158 0 -0.65(-0.06%)
Jun 07, 2016 1165 1169 1156 1159 0 -1.67(-0.14%)
Jun 06, 2016 1153 1167 1151 1160 0 +7.85(+0.68%)
Jun 03, 2016 1159 1161 1139 1153 0 -20.00(-1.71%)
Jun 02, 2016 1167 1174 1162 1173 0 +0.19(+0.02%)
Jun 01, 2016 1161 1175 1151 1172 0 -4.55(-0.39%)
May 31, 2016 1188 1193 1170 1177 0 -7.37(-0.62%)
May 27, 2016 1184 1184 1184 1184 0 +7.01(+0.60%)
May 26, 2016 1187 1190 1174 1177 0 -5.40(-0.46%)
May 25, 2016 1178 1192 1176 1183 0 +17.54(+1.51%)
May 24, 2016 1148 1169 1146 1165 0 +36.65(+3.25%)
May 23, 2016 1130 1136 1123 1129 0 -7.17(-0.63%)
May 20, 2016 1132 1145 1129 1136 0 +12.68(+1.13%)
May 19, 2016 1129 1137 1114 1123 0 -9.11(-0.80%)
May 18, 2016 1107 1139 1104 1132 0 +24.48(+2.21%)
May 17, 2016 1110 1120 1102 1108 0 -3.23(-0.29%)
May 16, 2016 1103 1116 1102 1111 0 +8.97(+0.81%)
May 13, 2016 1111 1121 1100 1102 0 -16.42(-1.47%)
May 12, 2016 1129 1133 1109 1118 0 -8.36(-0.74%)
May 11, 2016 1131 1142 1124 1127 0 -8.28(-0.73%)
May 10, 2016 1125 1140 1122 1135 0 +19.23(+1.72%)
May 09, 2016 1118 1124 1110 1116 0 -4.93(-0.44%)
May 06, 2016 1110 1125 1105 1121 0 +3.31(+0.30%)
May 05, 2016 1121 1133 1110 1117 0 -13.82(-1.22%)
May 04, 2016 1132 1141 1123 1131 0 -15.37(-1.34%)
May 03, 2016 1155 1165 1135 1147 0 -36.94(-3.12%)
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.