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 (%)
Sep 30, 2010 1022 1032 1008 1017 0 -164.10(-13.89%)
Sep 29, 2010 1030 1188 1172 1181 0 -1.99(-0.17%)
Sep 28, 2010 1027 1187 1164 1183 0 +5.99(+0.51%)
Sep 27, 2010 1031 1188 1176 1177 0 -13.53(-1.14%)
Sep 24, 2010 1028 1193 1178 1191 0 +32.03(+2.76%)
Sep 23, 2010 1007 1174 1154 1159 0 -17.63(-1.50%)
Sep 22, 2010 1040 1200 1171 1176 0 -19.04(-1.59%)
Sep 21, 2010 1043 1206 1185 1195 0 +4.91(+0.41%)
Sep 20, 2010 1019 1195 1170 1191 0 +21.35(+1.83%)
Sep 17, 2010 1016 1182 1164 1169 0 -14.77(-1.25%)
Sep 15, 2010 1025 1187 1170 1184 0 +3.51(+0.30%)
Sep 14, 2010 1024 1190 1169 1180 0 -0.66(-0.06%)
Sep 13, 2010 1025 1186 1172 1181 0 +27.95(+2.42%)
Sep 10, 2010 999.80 1160 1145 1153 0 +0.61(+0.05%)
Sep 09, 2010 1003 1162 1144 1153 0 +8.28(+0.72%)
Sep 08, 2010 990.31 1156 1139 1144 0 +4.24(+0.37%)
Sep 07, 2010 998.34 1156 1136 1140 0 -114.33(-9.11%)
Sep 06, 2010 1082 1272 1229 1254 0 +89.52(+7.68%)
Sep 03, 2010 1005 1169 1150 1165 0 +19.62(+1.71%)
Sep 02, 2010 980.21 1147 1131 1145 0 +10.67(+0.94%)
Sep 01, 2010 959.20 1137 1109 1135 0 +37.94(+3.46%)
Aug 31, 2010 939.12 1106 1083 1097 0 +3.55(+0.32%)
Aug 30, 2010 946.41 1107 1090 1093 0 -21.31(-1.91%)
Aug 27, 2010 955.48 1118 1082 1114 0 +18.06(+1.65%)
Aug 26, 2010 946.36 1112 1089 1096 0 -14.03(-1.26%)
Aug 25, 2010 950.58 1120 1087 1110 0 -9.36(-0.84%)
Aug 24, 2010 969.80 1133 1113 1120 0 -20.71(-1.82%)
Aug 23, 2010 993.54 1158 1138 1140 0 -7.53(-0.66%)
Aug 20, 2010 990.74 1153 1136 1148 0 -8.98(-0.78%)
Aug 19, 2010 1022 1182 1150 1157 0 -24.73(-2.09%)
Aug 18, 2010 1028 1188 1170 1182 0 -4.09(-0.34%)
Aug 17, 2010 1032 1196 1179 1186 0 +14.11(+1.20%)
Aug 16, 2010 1014 1179 1161 1172 0 +3.21(+0.27%)
Aug 13, 2010 1012 1183 1163 1168 0 -7.04(-0.60%)
Aug 12, 2010 1018 1186 1167 1176 0 -14.43(-1.21%)
Aug 11, 2010 1052 1210 1186 1190 0 -38.17(-3.11%)
Aug 10, 2010 1068 1239 1218 1228 0 -20.31(-1.63%)
Aug 09, 2010 1084 1252 1236 1248 0 +12.13(+0.98%)
Aug 06, 2010 1080 1242 1218 1236 0 -6.87(-0.55%)
Aug 05, 2010 1086 1254 1225 1243 0 -7.33(-0.59%)
Aug 04, 2010 1096 1261 1241 1250 0 -1.30(-0.10%)
Aug 03, 2010 1103 1266 1242 1252 0 -17.26(-1.36%)
Aug 02, 2010 1102 1274 1252 1269 0 +28.52(+2.30%)
Jul 30, 2010 1084 1251 1218 1241 0 -0.99(-0.08%)
Jul 29, 2010 1080 1255 1222 1242 0 +18.32(+1.50%)
Jul 28, 2010 1071 1238 1219 1223 0 -4.96(-0.40%)
Jul 27, 2010 1072 1239 1219 1228 0 +11.22(+0.92%)
Jul 26, 2010 1051 1220 1200 1217 0 +11.39(+0.94%)
Jul 23, 2010 1039 1209 1183 1206 0 +4.77(+0.40%)
Jul 22, 2010 1022 1206 1177 1201 0 +43.35(+3.75%)
Jul 21, 2010 1024 1187 1152 1157 0 -14.31(-1.22%)
Jul 20, 2010 997.18 1173 1142 1172 0 +13.58(+1.17%)
Jul 19, 2010 1009 1171 1147 1158 0 +0.97(+0.08%)
Jul 16, 2010 1001 1183 1153 1157 0 -31.25(-2.63%)
Jul 15, 2010 1038 1199 1169 1188 0 -8.42(-0.70%)
Jul 14, 2010 1044 1206 1187 1197 0 -15.22(-1.26%)
Jul 13, 2010 1051 1219 1202 1212 0 +13.23(+1.10%)
Jul 12, 2010 1043 1208 1188 1199 0 -17.60(-1.45%)
Jul 09, 2010 1059 1218 1197 1216 0 +11.26(+0.93%)
Jul 08, 2010 1044 1210 1190 1205 0 +12.90(+1.08%)
Jul 07, 2010 1012 1195 1163 1192 0 +25.93(+2.22%)
Jul 06, 2010 1016 1187 1155 1166 0 +8.92(+0.77%)
Jul 02, 2010 1001 1173 1147 1157 0 +2.55(+0.22%)
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.