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 (%)
Feb 29, 2016 1047 1055 1035 1041 0 -6.83(-0.65%)
Feb 26, 2016 1048 1059 1039 1048 0 +12.49(+1.21%)
Feb 25, 2016 1024 1038 1016 1035 0 +16.26(+1.60%)
Feb 24, 2016 1004 1022 990.86 1019 0 -7.63(-0.74%)
Feb 23, 2016 1043 1046 1021 1027 0 -25.43(-2.42%)
Feb 22, 2016 1047 1062 1044 1052 0 +13.20(+1.27%)
Feb 19, 2016 1032 1042 1021 1039 0 -9.26(-0.88%)
Feb 18, 2016 1056 1059 1040 1048 0 -5.06(-0.48%)
Feb 17, 2016 1035 1059 1033 1053 0 +41.79(+4.13%)
Feb 16, 2016 1012 1019 995.26 1011 0 +23.71(+2.40%)
Feb 12, 2016 987.76 987.76 987.76 987.76 0 +39.25(+4.14%)
Feb 11, 2016 964.87 971.48 937.31 948.50 0 -55.60(-5.54%)
Feb 10, 2016 1007 1013 1001 1004 0 +17.83(+1.81%)
Feb 09, 2016 975.50 997.95 967.33 986.27 0 -18.36(-1.83%)
Feb 08, 2016 1023 1025 992.96 1005 0 -40.64(-3.89%)
Feb 05, 2016 1065 1070 1040 1045 0 -23.21(-2.17%)
Feb 04, 2016 1066 1082 1055 1068 0 +9.70(+0.92%)
Feb 03, 2016 1071 1073 1036 1059 0 +2.05(+0.19%)
Feb 02, 2016 1073 1076 1051 1057 0 -51.89(-4.68%)
Feb 01, 2016 1102 1113 1092 1109 0 -12.23(-1.09%)
Jan 29, 2016 1108 1125 1095 1121 0 +23.93(+2.18%)
Jan 28, 2016 1100 1105 1081 1097 0 +6.90(+0.63%)
Jan 27, 2016 1093 1112 1084 1090 0 -8.23(-0.75%)
Jan 26, 2016 1085 1104 1083 1098 0 +15.47(+1.43%)
Jan 25, 2016 1096 1103 1080 1083 0 -29.17(-2.62%)
Jan 22, 2016 1107 1118 1099 1112 0 +29.12(+2.69%)
Jan 21, 2016 1072 1096 1064 1083 0 +6.15(+0.57%)
Jan 20, 2016 1075 1088 1046 1077 0 -28.05(-2.54%)
Jan 19, 2016 1125 1128 1097 1105 0 -2.35(-0.21%)
Jan 15, 2016 1107 1107 1107 1107 0 -39.64(-3.46%)
Jan 14, 2016 1137 1155 1119 1147 0 +14.00(+1.24%)
Jan 13, 2016 1171 1177 1128 1133 0 -13.81(-1.20%)
Jan 12, 2016 1152 1156 1130 1147 0 +4.29(+0.38%)
Jan 11, 2016 1153 1156 1128 1142 0 +0.79(+0.07%)
Jan 08, 2016 1169 1173 1139 1141 0 -13.65(-1.18%)
Jan 07, 2016 1168 1179 1151 1155 0 -39.47(-3.30%)
Jan 06, 2016 1200 1209 1185 1195 0 -32.37(-2.64%)
Jan 05, 2016 1232 1238 1216 1227 0 -10.29(-0.83%)
Jan 04, 2016 1233 1240 1215 1237 0 -32.06(-2.53%)
Dec 31, 2015 1269 1269 1269 1269 0 -14.82(-1.15%)
Dec 30, 2015 1292 1296 1282 1284 0 -16.55(-1.27%)
Dec 29, 2015 1294 1304 1290 1301 0 +14.23(+1.11%)
Dec 28, 2015 1283 1288 1276 1286 0 -6.20(-0.48%)
Dec 24, 2015 1293 1293 1293 1293 0 +1.54(+0.12%)
Dec 23, 2015 1278 1293 1274 1291 0 +23.52(+1.86%)
Dec 22, 2015 1263 1271 1250 1268 0 +9.99(+0.79%)
Dec 21, 2015 1261 1268 1244 1258 0 +11.02(+0.88%)
Dec 18, 2015 1257 1263 1242 1247 0 -16.28(-1.29%)
Dec 17, 2015 1292 1294 1258 1263 0 -23.75(-1.85%)
Dec 16, 2015 1278 1291 1263 1287 0 +18.67(+1.47%)
Dec 15, 2015 1265 1278 1258 1268 0 +21.55(+1.73%)
Dec 14, 2015 1257 1265 1234 1246 0 -3.51(-0.28%)
Dec 11, 2015 1266 1271 1243 1250 0 -34.35(-2.67%)
Dec 10, 2015 1287 1299 1278 1284 0 -4.79(-0.37%)
Dec 09, 2015 1296 1319 1280 1289 0 -6.76(-0.52%)
Dec 08, 2015 1299 1308 1287 1296 0 -22.67(-1.72%)
Dec 07, 2015 1329 1332 1311 1318 0 -14.10(-1.06%)
Dec 04, 2015 1316 1335 1311 1333 0 +25.65(+1.96%)
Dec 03, 2015 1331 1333 1301 1307 0 -17.90(-1.35%)
Dec 02, 2015 1338 1344 1320 1325 0 -19.08(-1.42%)
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.