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 (%)
Nov 30, 2012 1074 1080 1067 1075 0 +5.18(+0.48%)
Nov 29, 2012 1067 1076 1062 1069 0 +8.23(+0.78%)
Nov 28, 2012 1043 1062 1038 1061 0 +10.51(+1.00%)
Nov 27, 2012 1058 1063 1049 1051 0 -15.01(-1.41%)
Nov 26, 2012 1059 1067 1055 1066 0 -3.79(-0.35%)
Nov 24, 2012 1061 1071 1057 1069 0 +0.00(+0.00%)
Nov 23, 2012 1061 1071 1057 1069 0 +21.00(+2.00%)
Nov 21, 2012 1048 1048 1048 0 +9.35(+0.90%)
Nov 20, 2012 1028 1041 1023 1039 0 +5.38(+0.52%)
Nov 19, 2012 1025 1036 1022 1034 0 +26.06(+2.59%)
Nov 16, 2012 1008 1012 992.03 1008 0 -9.11(-0.90%)
Nov 15, 2012 1012 1025 1005 1017 0 +3.40(+0.34%)
Nov 14, 2012 1031 1037 1010 1013 0 -11.91(-1.16%)
Nov 13, 2012 1023 1041 1019 1025 0 -12.30(-1.19%)
Nov 12, 2012 1039 1043 1030 1038 0 +2.98(+0.29%)
Nov 09, 2012 1021 1045 1020 1035 0 +0.04(+0.00%)
Nov 08, 2012 1044 1058 1030 1035 0 -14.32(-1.37%)
Nov 07, 2012 1066 1068 1043 1049 0 -40.19(-3.69%)
Nov 06, 2012 1082 1093 1077 1089 0 +7.70(+0.71%)
Nov 05, 2012 1078 1084 1071 1081 0 +3.06(+0.28%)
Nov 02, 2012 1092 1095 1075 1078 0 -6.37(-0.59%)
Nov 01, 2012 1077 1089 1072 1085 0 +15.66(+1.46%)
Oct 31, 2012 1070 1077 1059 1069 0 +10.76(+1.02%)
Oct 26, 2012 1058 1058 1058 0 -10.80(-1.01%)
Oct 25, 2012 1071 1078 1062 1069 0 +13.19(+1.25%)
Oct 24, 2012 1063 1068 1053 1056 0 +2.53(+0.24%)
Oct 23, 2012 1056 1060 1045 1053 0 -18.18(-1.70%)
Oct 19, 2012 1087 1090 1065 1071 0 -21.11(-1.93%)
Oct 18, 2012 1090 1102 1084 1093 0 +5.27(+0.48%)
Oct 17, 2012 1077 1090 1069 1087 0 -0.81(-0.07%)
Oct 16, 2012 1077 1093 1074 1088 0 +24.69(+2.32%)
Oct 15, 2012 1061 1067 1052 1063 0 +9.72(+0.92%)
Oct 12, 2012 1060 1065 1047 1054 0 +2.36(+0.22%)
Oct 11, 2012 1053 1061 1046 1051 0 +18.22(+1.76%)
Oct 10, 2012 1039 1043 1028 1033 0 -4.59(-0.44%)
Oct 09, 2012 1049 1053 1035 1038 0 -10.66(-1.02%)
Oct 08, 2012 1048 1053 1041 1048 0 -11.31(-1.07%)
Oct 06, 2012 1061 1076 1054 1060 0 +0.00(+0.00%)
Oct 05, 2012 1061 1076 1054 1060 0 +12.78(+1.22%)
Oct 04, 2012 1037 1049 1033 1047 0 +18.98(+1.85%)
Oct 03, 2012 1031 1034 1020 1028 0 -5.35(-0.52%)
Oct 02, 2012 1038 1043 1026 1033 0 +2.48(+0.24%)
Oct 01, 2012 1035 1047 1027 1031 0 +7.75(+0.76%)
Sep 28, 2012 1027 1034 1016 1023 0 -17.30(-1.66%)
Sep 27, 2012 1032 1044 1023 1040 0 +19.78(+1.94%)
Sep 26, 2012 1030 1033 1013 1021 0 -17.95(-1.73%)
Sep 25, 2012 1059 1068 1038 1039 0 -16.27(-1.54%)
Sep 24, 2012 1051 1061 1043 1055 0 -3.37(-0.32%)
Sep 21, 2012 1067 1069 1054 1058 0 +3.82(+0.36%)
Sep 20, 2012 1053 1061 1043 1054 0 -12.76(-1.20%)
Sep 19, 2012 1066 1074 1060 1067 0 +3.04(+0.29%)
Sep 18, 2012 1069 1074 1060 1064 0 -19.04(-1.76%)
Sep 17, 2012 1094 1099 1079 1083 0 -16.12(-1.47%)
Sep 14, 2012 1091 1111 1086 1099 0 +21.31(+1.98%)
Sep 13, 2012 1049 1082 1040 1078 0 +24.89(+2.36%)
Sep 12, 2012 1062 1069 1048 1053 0 +3.41(+0.32%)
Sep 11, 2012 1040 1054 1038 1050 0 +15.50(+1.50%)
Sep 10, 2012 1044 1048 1032 1034 0 -12.21(-1.17%)
Sep 07, 2012 1041 1052 1038 1046 0 +23.71(+2.32%)
Sep 06, 2012 1000 1025 998.80 1023 0 +31.33(+3.16%)
Sep 05, 2012 991.02 997.00 983.88 991.30 0 +2.46(+0.25%)
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.