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 28, 2010 1206 1206 1206 0 -18.38(-1.50%)
May 27, 2010 1035 1226 1183 1225 0 +64.85(+5.59%)
May 26, 2010 1014 1188 1155 1160 0 -8.66(-0.74%)
May 25, 2010 976.41 1170 1125 1169 0 -2.09(-0.18%)
May 24, 2010 1028 1196 1169 1171 0 -16.97(-1.43%)
May 21, 2010 1140 1192 1136 1188 0 +29.98(+2.59%)
May 20, 2010 1005 1186 1155 1158 0 -54.12(-4.47%)
May 19, 2010 1047 1224 1186 1212 0 -1.48(-0.12%)
May 18, 2010 1090 1255 1207 1213 0 -17.51(-1.42%)
May 17, 2010 1071 1242 1201 1231 0 +3.47(+0.28%)
May 14, 2010 1074 1251 1211 1227 0 -34.62(-2.74%)
May 13, 2010 1122 1282 1257 1262 0 -16.46(-1.29%)
May 12, 2010 1118 1285 1266 1278 0 +18.76(+1.49%)
May 11, 2010 1273 1279 1255 1260 0 -13.86(-1.09%)
May 10, 2010 1107 1275 1255 1273 0 +79.39(+6.65%)
May 07, 2010 1206 1225 1167 1194 0 +1.04(+0.09%)
May 06, 2010 1210 1254 1130 1193 0 -42.60(-3.45%)
May 05, 2010 1243 1256 1231 1236 0 -17.43(-1.39%)
May 04, 2010 1268 1276 1242 1253 0 -46.74(-3.60%)
May 03, 2010 1289 1306 1287 1300 0 +11.40(+0.88%)
Apr 30, 2010 1305 1319 1286 1288 0 -15.96(-1.22%)
Apr 29, 2010 1293 1312 1284 1304 0 +26.36(+2.06%)
Apr 28, 2010 1291 1308 1268 1278 0 -10.44(-0.81%)
Apr 27, 2010 1323 1335 1283 1288 0 -52.30(-3.90%)
Apr 26, 2010 1340 1356 1337 1341 0 -2.35(-0.17%)
Apr 23, 2010 1326 1346 1324 1343 0 +1.46(+0.11%)
Apr 22, 2010 1326 1345 1318 1342 0 -0.93(-0.07%)
Apr 21, 2010 1345 1356 1331 1343 0 -20.55(-1.51%)
Apr 20, 2010 1352 1368 1352 1363 0 +16.83(+1.25%)
Apr 19, 2010 1323 1349 1322 1346 0 +1.83(+0.14%)
Apr 16, 2010 1363 1374 1334 1344 0 -30.36(-2.21%)
Apr 15, 2010 1367 1383 1366 1375 0 -9.88(-0.71%)
Apr 14, 2010 1363 1389 1365 1385 0 +20.68(+1.52%)
Apr 13, 2010 1358 1369 1351 1364 0 -1.18(-0.09%)
Apr 12, 2010 1362 1375 1361 1365 0 -2.75(-0.20%)
Apr 09, 2010 1358 1373 1356 1368 0 +7.32(+0.54%)
Apr 08, 2010 1343 1365 1338 1361 0 +3.00(+0.22%)
Apr 07, 2010 1365 1378 1350 1358 0 -18.74(-1.36%)
Apr 06, 2010 1364 1383 1366 1376 0 +0.57(+0.04%)
Apr 05, 2010 1358 1382 1360 1376 0 +15.07(+1.11%)
Apr 01, 2010 1361 1361 1361 0 +29.62(+2.23%)
Mar 31, 2010 1322 1337 1314 1331 0 +10.49(+0.79%)
Mar 30, 2010 1326 1334 1317 1321 0 -1.57(-0.12%)
Mar 29, 2010 1318 1328 1312 1322 0 +14.93(+1.14%)
Mar 26, 2010 1294 1321 1297 1307 0 +15.27(+1.18%)
Mar 25, 2010 1301 1323 1290 1292 0 -2.29(-0.18%)
Mar 24, 2010 1283 1304 1282 1294 0 -10.69(-0.82%)
Mar 23, 2010 1291 1307 1289 1305 0 +7.48(+0.58%)
Mar 22, 2010 1276 1304 1274 1298 0 -6.58(-0.50%)
Mar 19, 2010 1314 1325 1297 1304 0 -18.20(-1.38%)
Mar 18, 2010 1328 1334 1313 1322 0 -10.19(-0.76%)
Mar 17, 2010 1323 1346 1325 1332 0 +17.56(+1.34%)
Mar 16, 2010 1296 1318 1296 1315 0 +13.88(+1.07%)
Mar 15, 2010 1285 1305 1290 1301 0 -8.58(-0.66%)
Mar 12, 2010 1311 1324 1302 1310 0 -0.57(-0.04%)
Mar 11, 2010 1294 1312 1291 1310 0 +4.85(+0.37%)
Mar 10, 2010 1286 1315 1289 1305 0 +15.85(+1.23%)
Mar 09, 2010 1272 1300 1274 1289 0 +16.56(+1.30%)
Mar 08, 2010 1274 1281 1263 1273 0 +8.93(+0.71%)
Mar 05, 2010 1239 1268 1242 1264 0 +21.55(+1.73%)
Mar 04, 2010 1226 1248 1225 1242 0 +8.03(+0.65%)
Mar 03, 2010 1230 1248 1229 1234 0 +4.64(+0.38%)
Mar 02, 2010 1224 1241 1220 1230 0 -0.44(-0.04%)
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.