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 30, 2019 1342 1348 1329 1344 0 +3.35(+0.25%)
Apr 29, 2019 1332 1345 1330 1340 0 +10.33(+0.78%)
Apr 26, 2019 1325 1333 1318 1330 0 +8.26(+0.62%)
Apr 25, 2019 1317 1327 1309 1322 0 -8.66(-0.65%)
Apr 24, 2019 1338 1340 1326 1330 0 -15.36(-1.14%)
Apr 23, 2019 1340 1351 1337 1346 0 +2.02(+0.15%)
Apr 22, 2019 1346 1351 1338 1344 0 -9.83(-0.73%)
Apr 18, 2019 1353 1363 1346 1353 0 +4.10(+0.30%)
Apr 17, 2019 1354 1359 1343 1349 0 +5.93(+0.44%)
Apr 16, 2019 1336 1349 1330 1343 0 +23.46(+1.78%)
Apr 15, 2019 1326 1331 1316 1320 0 -1.76(-0.13%)
Apr 12, 2019 1323 1331 1316 1322 0 +18.92(+1.45%)
Apr 11, 2019 1301 1311 1296 1303 0 +3.78(+0.29%)
Apr 10, 2019 1292 1302 1287 1299 0 +5.06(+0.39%)
Apr 09, 2019 1302 1304 1290 1294 0 -12.42(-0.95%)
Apr 08, 2019 1303 1309 1299 1306 0 +0.96(+0.07%)
Apr 05, 2019 1301 1311 1297 1305 0 +7.38(+0.57%)
Apr 04, 2019 1293 1303 1289 1298 0 +6.04(+0.47%)
Apr 03, 2019 1294 1302 1288 1292 0 +15.37(+1.20%)
Apr 02, 2019 1279 1284 1270 1277 0 +2.00(+0.16%)
Apr 01, 2019 1256 1278 1254 1275 0 +33.22(+2.68%)
Mar 29, 2019 1247 1250 1235 1241 0 +10.17(+0.83%)
Mar 28, 2019 1232 1239 1222 1231 0 -7.70(-0.62%)
Mar 27, 2019 1236 1247 1230 1239 0 +7.16(+0.58%)
Mar 26, 2019 1229 1236 1224 1232 0 +6.80(+0.56%)
Mar 25, 2019 1226 1235 1219 1225 0 -4.08(-0.33%)
Mar 22, 2019 1249 1253 1225 1229 0 -41.55(-3.27%)
Mar 21, 2019 1265 1276 1259 1271 0 -0.82(-0.06%)
Mar 20, 2019 1289 1295 1268 1271 0 -22.99(-1.78%)
Mar 19, 2019 1306 1313 1291 1294 0 -4.38(-0.34%)
Mar 18, 2019 1292 1303 1288 1299 0 +11.81(+0.92%)
Mar 15, 2019 1279 1292 1277 1287 0 +18.15(+1.43%)
Mar 14, 2019 1272 1277 1264 1269 0 -1.13(-0.09%)
Mar 13, 2019 1266 1275 1262 1270 0 +12.03(+0.96%)
Mar 12, 2019 1257 1265 1252 1258 0 +2.84(+0.23%)
Mar 11, 2019 1247 1258 1244 1255 0 +19.57(+1.58%)
Mar 08, 2019 1229 1238 1223 1236 0 -12.85(-1.03%)
Mar 07, 2019 1262 1264 1240 1248 0 -31.98(-2.50%)
Mar 06, 2019 1290 1296 1278 1280 0 -15.32(-1.18%)
Mar 05, 2019 1297 1301 1283 1296 0 -5.70(-0.44%)
Mar 04, 2019 1307 1314 1292 1301 0 -4.23(-0.32%)
Mar 01, 2019 1310 1320 1301 1306 0 +17.85(+1.39%)
Feb 28, 2019 1291 1297 1283 1288 0 -0.13(-0.01%)
Feb 27, 2019 1286 1294 1280 1288 0 +0.66(+0.05%)
Feb 26, 2019 1284 1297 1280 1287 0 -1.45(-0.11%)
Feb 25, 2019 1291 1300 1285 1289 0 +25.69(+2.03%)
Feb 22, 2019 1262 1270 1258 1263 0 +14.09(+1.13%)
Feb 21, 2019 1257 1261 1244 1249 0 -8.05(-0.64%)
Feb 20, 2019 1247 1262 1245 1257 0 +18.71(+1.51%)
Feb 19, 2019 1223 1243 1222 1238 0 +14.29(+1.17%)
Feb 15, 2019 1213 1228 1210 1224 0 +22.79(+1.90%)
Feb 14, 2019 1200 1212 1194 1201 0 -13.26(-1.09%)
Feb 13, 2019 1222 1228 1211 1214 0 +2.38(+0.20%)
Feb 12, 2019 1204 1217 1203 1212 0 +16.11(+1.35%)
Feb 11, 2019 1199 1203 1189 1196 0 +2.69(+0.23%)
Feb 08, 2019 1195 1202 1177 1193 0 -12.04(-1.00%)
Feb 07, 2019 1206 1216 1192 1205 0 -17.57(-1.44%)
Feb 06, 2019 1221 1232 1216 1223 0 +4.69(+0.39%)
Feb 05, 2019 1214 1221 1208 1218 0 +7.08(+0.58%)
Feb 04, 2019 1207 1216 1200 1211 0 -3.72(-0.31%)
Feb 01, 2019 1214 1220 1207 1215 0 +2.18(+0.18%)
Jan 31, 2019 1200 1214 1197 1213 0 +3.84(+0.32%)
Jan 30, 2019 1203 1214 1193 1209 0 +14.95(+1.25%)
Jan 29, 2019 1202 1209 1190 1194 0 -22.42(-1.84%)
Jan 28, 2019 1208 1218 1203 1216 0 -3.16(-0.26%)
Jan 25, 2019 1217 1227 1212 1219 0 +20.28(+1.69%)
Jan 24, 2019 1193 1205 1189 1199 0 +2.44(+0.20%)
Jan 23, 2019 1205 1207 1187 1197 0 +3.80(+0.32%)
Jan 22, 2019 1196 1203 1187 1193 0 -18.75(-1.55%)
Jan 18, 2019 1209 1216 1202 1212 0 +23.04(+1.94%)
Jan 17, 2019 1177 1195 1172 1189 0 +3.50(+0.30%)
Jan 16, 2019 1178 1193 1175 1185 0 +24.27(+2.09%)
Jan 15, 2019 1152 1164 1147 1161 0 +8.67(+0.75%)
Jan 14, 2019 1137 1158 1136 1152 0 +0.32(+0.03%)
Jan 11, 2019 1141 1156 1137 1152 0 +3.15(+0.27%)
Jan 10, 2019 1140 1153 1136 1149 0 +5.37(+0.47%)
Jan 09, 2019 1136 1152 1129 1143 0 +16.73(+1.48%)
Jan 08, 2019 1129 1136 1115 1127 0 +7.51(+0.67%)
Jan 07, 2019 1114 1127 1106 1119 0 +5.73(+0.51%)
Jan 04, 2019 1097 1117 1092 1113 0 +43.90(+4.10%)
Jan 03, 2019 1079 1085 1066 1069 0 -16.53(-1.52%)
Jan 02, 2019 1065 1090 1061 1086 0 +1.60(+0.15%)
Dec 31, 2018 1083 1093 1075 1084 0 +8.15(+0.76%)
Dec 28, 2018 1084 1088 1071 1076 0 +2.23(+0.21%)
Dec 27, 2018 1054 1075 1044 1074 0 -1.74(-0.16%)
Dec 26, 2018 1041 1076 1028 1076 0 +35.59(+3.42%)
Dec 24, 2018 1047 1063 1037 1040 0 -11.67(-1.11%)
Dec 21, 2018 1069 1083 1048 1052 0 -17.73(-1.66%)
Dec 20, 2018 1072 1083 1061 1070 0 -6.12(-0.57%)
Dec 19, 2018 1092 1108 1068 1076 0 -10.20(-0.94%)
Dec 18, 2018 1089 1103 1079 1086 0 +7.82(+0.73%)
Dec 17, 2018 1089 1099 1073 1078 0 -16.28(-1.49%)
Dec 14, 2018 1092 1107 1089 1094 0 -12.13(-1.10%)
Dec 13, 2018 1114 1119 1101 1106 0 -1.63(-0.15%)
Dec 12, 2018 1114 1124 1104 1108 0 +20.96(+1.93%)
Dec 11, 2018 1112 1118 1083 1087 0 -14.09(-1.28%)
Dec 10, 2018 1114 1119 1086 1101 0 -18.40(-1.64%)
Dec 07, 2018 1137 1151 1113 1120 0 -22.68(-1.99%)
Dec 06, 2018 1140 1151 1116 1142 0 -34.09(-2.90%)
Dec 04, 2018 1216 1218 1172 1176 0 -47.34(-3.87%)
Dec 03, 2018 1230 1236 1215 1224 0 +17.32(+1.44%)
Nov 30, 2018 1198 1211 1195 1206 0 +1.84(+0.15%)
Nov 29, 2018 1209 1218 1200 1205 0 -14.74(-1.21%)
Nov 28, 2018 1198 1220 1190 1219 0 +25.01(+2.09%)
Nov 27, 2018 1194 1202 1187 1194 0 -10.19(-0.85%)
Nov 26, 2018 1201 1213 1194 1205 0 +26.55(+2.25%)
Nov 23, 2018 1173 1187 1171 1178 0 -10.47(-0.88%)
Nov 21, 2018 1188 1188 1188 1188 0 +11.14(+0.95%)
Nov 20, 2018 1190 1193 1171 1177 0 -33.78(-2.79%)
Nov 19, 2018 1215 1220 1203 1211 0 -4.78(-0.39%)
Nov 16, 2018 1216 1224 1208 1216 0 -8.89(-0.73%)
Nov 15, 2018 1210 1228 1201 1225 0 +0.40(+0.03%)
Nov 14, 2018 1244 1248 1214 1224 0 -6.71(-0.55%)
Nov 13, 2018 1224 1246 1222 1231 0 +16.77(+1.38%)
Nov 12, 2018 1228 1232 1212 1214 0 -19.96(-1.62%)
Nov 09, 2018 1236 1245 1225 1234 0 -9.78(-0.79%)
Nov 08, 2018 1245 1260 1233 1244 0 -7.77(-0.62%)
Nov 07, 2018 1247 1256 1235 1252 0 +18.16(+1.47%)
Nov 06, 2018 1226 1237 1220 1234 0 +2.60(+0.21%)
Nov 05, 2018 1227 1240 1220 1231 0 +0.54(+0.04%)
Nov 02, 2018 1237 1248 1218 1230 0 +24.12(+2.00%)
Nov 01, 2018 1200 1212 1192 1206 0 +26.97(+2.29%)
Oct 31, 2018 1182 1199 1175 1179 0 +7.40(+0.63%)
Oct 30, 2018 1163 1175 1153 1172 0 +17.49(+1.51%)
Oct 29, 2018 1172 1182 1144 1155 0 -1.44(-0.12%)
Oct 26, 2018 1156 1169 1141 1156 0 -9.60(-0.82%)
Oct 24, 2018 1203 1205 1163 1166 0 -43.90(-3.63%)
Oct 23, 2018 1198 1216 1189 1209 0 -6.77(-0.56%)
Oct 22, 2018 1229 1234 1213 1216 0 -5.97(-0.49%)
Oct 19, 2018 1208 1230 1205 1222 0 +12.51(+1.03%)
Oct 18, 2018 1231 1236 1204 1210 0 -27.51(-2.22%)
Oct 17, 2018 1231 1247 1222 1237 0 +4.11(+0.33%)
Oct 16, 2018 1229 1236 1220 1233 0 +8.25(+0.67%)
Oct 15, 2018 1227 1239 1220 1225 0 -8.07(-0.65%)
Oct 12, 2018 1243 1246 1214 1233 0 +9.07(+0.74%)
Oct 11, 2018 1256 1260 1219 1224 0 -38.22(-3.03%)
Oct 10, 2018 1298 1300 1261 1262 0 -27.12(-2.10%)
Oct 09, 2018 1283 1295 1274 1289 0 -1.24(-0.10%)
Oct 08, 2018 1278 1295 1274 1290 0 -1.09(-0.08%)
Oct 05, 2018 1298 1305 1285 1292 0 -9.26(-0.71%)
Oct 04, 2018 1303 1314 1288 1301 0 -0.20(-0.02%)
Oct 03, 2018 1300 1310 1291 1301 0 +9.54(+0.74%)
Oct 02, 2018 1291 1299 1281 1291 0 -10.68(-0.82%)
Oct 01, 2018 1307 1314 1298 1302 0 -0.87(-0.07%)
Sep 28, 2018 1297 1311 1290 1303 0 -16.04(-1.22%)
Sep 27, 2018 1323 1331 1315 1319 0 -5.95(-0.45%)
Sep 26, 2018 1333 1340 1322 1325 0 -4.83(-0.36%)
Sep 25, 2018 1340 1345 1328 1330 0 +0.72(+0.05%)
Sep 24, 2018 1340 1343 1325 1329 0 -11.95(-0.89%)
Sep 21, 2018 1341 1346 1333 1341 0 +7.60(+0.57%)
Sep 20, 2018 1331 1339 1324 1333 0 +23.07(+1.76%)
Sep 19, 2018 1290 1316 1288 1310 0 +29.10(+2.27%)
Sep 18, 2018 1275 1286 1270 1281 0 +10.06(+0.79%)
Sep 17, 2018 1276 1284 1268 1271 0 -1.80(-0.14%)
Sep 14, 2018 1267 1279 1260 1273 0 +8.88(+0.70%)
Sep 13, 2018 1258 1269 1254 1264 0 +15.22(+1.22%)
Sep 12, 2018 1251 1259 1242 1249 0 -5.30(-0.42%)
Sep 11, 2018 1248 1259 1241 1254 0 -4.93(-0.39%)
Sep 10, 2018 1268 1270 1255 1259 0 +2.50(+0.20%)
Sep 07, 2018 1259 1264 1248 1257 0 -17.02(-1.34%)
Sep 06, 2018 1280 1286 1267 1274 0 -8.54(-0.67%)
Sep 05, 2018 1282 1291 1276 1282 0 -1.29(-0.10%)
Sep 04, 2018 1280 1289 1272 1283 0 -4.54(-0.35%)
Aug 31, 2018 1288 1288 1288 1288 0 -10.92(-0.84%)
Aug 30, 2018 1306 1309 1294 1299 0 -18.54(-1.41%)
Aug 29, 2018 1314 1321 1305 1317 0 +1.94(+0.15%)
Aug 28, 2018 1325 1329 1314 1316 0 -3.68(-0.28%)
Aug 27, 2018 1309 1325 1307 1319 0 +17.47(+1.34%)
Aug 24, 2018 1300 1309 1296 1302 0 +10.59(+0.82%)
Aug 23, 2018 1302 1306 1286 1291 0 -19.84(-1.51%)
Aug 22, 2018 1316 1319 1307 1311 0 -0.04(-0.00%)
Aug 21, 2018 1303 1318 1300 1311 0 +19.21(+1.49%)
Aug 20, 2018 1290 1297 1286 1292 0 -0.60(-0.05%)
Aug 17, 2018 1283 1296 1278 1292 0 +2.25(+0.17%)
Aug 16, 2018 1287 1299 1284 1290 0 +16.27(+1.28%)
Aug 15, 2018 1270 1279 1261 1274 0 -19.20(-1.48%)
Aug 14, 2018 1282 1296 1278 1293 0 +7.68(+0.60%)
Aug 13, 2018 1290 1296 1281 1285 0 -10.22(-0.79%)
Aug 10, 2018 1302 1307 1287 1296 0 -38.25(-2.87%)
Aug 09, 2018 1339 1345 1327 1334 0 +0.69(+0.05%)
Aug 08, 2018 1325 1337 1321 1333 0 +12.36(+0.94%)
Aug 07, 2018 1326 1336 1319 1321 0 +2.75(+0.21%)
Aug 06, 2018 1316 1325 1309 1318 0 -4.58(-0.35%)
Aug 03, 2018 1320 1329 1313 1323 0 -0.85(-0.06%)
Aug 02, 2018 1321 1332 1309 1324 0 -16.59(-1.24%)
Aug 01, 2018 1345 1351 1335 1340 0 -6.06(-0.45%)
Jul 31, 2018 1349 1355 1338 1346 0 +6.97(+0.52%)
Jul 30, 2018 1339 1350 1334 1339 0 +6.82(+0.51%)
Jul 27, 2018 1333 1341 1326 1332 0 +3.05(+0.23%)
Jul 26, 2018 1328 1338 1323 1329 0 -0.15(-0.01%)
Jul 25, 2018 1325 1333 1311 1329 0 -0.72(-0.05%)
Jul 24, 2018 1328 1342 1324 1330 0 +15.42(+1.17%)
Jul 23, 2018 1307 1318 1303 1315 0 +6.86(+0.52%)
Jul 20, 2018 1304 1314 1301 1308 0 +5.51(+0.42%)
Jul 19, 2018 1308 1315 1299 1302 0 -9.64(-0.73%)
Jul 18, 2018 1303 1315 1299 1312 0 +9.70(+0.74%)
Jul 17, 2018 1301 1308 1296 1302 0 -4.25(-0.33%)
Jul 16, 2018 1301 1310 1298 1307 0 +5.89(+0.45%)
Jul 13, 2018 1298 1305 1292 1301 0 -0.52(-0.04%)
Jul 12, 2018 1303 1307 1292 1301 0 +8.28(+0.64%)
Jul 11, 2018 1304 1309 1289 1293 0 -27.26(-2.06%)
Jul 10, 2018 1323 1327 1312 1320 0 -7.66(-0.58%)
Jul 09, 2018 1315 1331 1311 1328 0 +25.29(+1.94%)
Jul 06, 2018 1294 1307 1290 1303 0 +3.75(+0.29%)
Jul 05, 2018 1306 1308 1292 1299 0 +7.90(+0.61%)
Jul 03, 2018 1291 1291 1291 1291 0 +0.37(+0.03%)
Jul 02, 2018 1282 1293 1278 1291 0 -2.25(-0.17%)
Jun 29, 2018 1300 1308 1290 1293 0 +4.89(+0.38%)
Jun 28, 2018 1285 1293 1276 1288 0 +0.84(+0.07%)
Jun 27, 2018 1310 1316 1286 1287 0 -26.75(-2.04%)
Jun 26, 2018 1320 1324 1309 1314 0 -5.36(-0.41%)
Jun 25, 2018 1330 1334 1312 1319 0 -20.93(-1.56%)
Jun 22, 2018 1344 1348 1335 1340 0 +9.28(+0.70%)
Jun 21, 2018 1336 1341 1325 1331 0 -14.16(-1.05%)
Jun 20, 2018 1353 1355 1341 1345 0 -5.08(-0.38%)
Jun 19, 2018 1346 1356 1339 1350 0 -10.87(-0.80%)
Jun 18, 2018 1357 1363 1348 1361 0 -4.64(-0.34%)
Jun 15, 2018 1366 1371 1354 1366 0 -11.66(-0.85%)
Jun 14, 2018 1386 1388 1373 1377 0 -12.32(-0.89%)
Jun 13, 2018 1392 1400 1384 1390 0 -0.91(-0.07%)
Jun 12, 2018 1399 1402 1386 1390 0 -13.06(-0.93%)
Jun 11, 2018 1402 1412 1398 1404 0 +8.77(+0.63%)
Jun 08, 2018 1387 1397 1382 1395 0 +4.19(+0.30%)
Jun 07, 2018 1397 1402 1384 1391 0 -1.29(-0.09%)
Jun 06, 2018 1385 1395 1376 1392 0 +14.82(+1.08%)
Jun 05, 2018 1379 1384 1368 1377 0 -6.24(-0.45%)
Jun 04, 2018 1386 1392 1380 1383 0 +7.51(+0.55%)
Jun 01, 2018 1378 1384 1369 1376 0 +20.67(+1.53%)
May 31, 2018 1355 1362 1341 1355 0 -4.16(-0.31%)
May 30, 2018 1348 1365 1342 1359 0 +24.00(+1.80%)
May 29, 2018 1361 1373 1327 1335 0 -60.68(-4.35%)
May 25, 2018 1396 1396 1396 1396 0 -6.03(-0.43%)
May 24, 2018 1406 1410 1390 1402 0 -10.40(-0.74%)
May 23, 2018 1412 1417 1400 1412 0 -15.81(-1.11%)
May 22, 2018 1429 1438 1423 1428 0 +3.46(+0.24%)
May 21, 2018 1423 1430 1419 1425 0 +6.14(+0.43%)
May 18, 2018 1420 1425 1412 1419 0 -4.89(-0.34%)
May 17, 2018 1418 1429 1411 1423 0 +3.07(+0.22%)
May 16, 2018 1415 1426 1410 1420 0 +4.14(+0.29%)
May 15, 2018 1413 1426 1406 1416 0 -2.52(-0.18%)
May 14, 2018 1421 1427 1415 1419 0 +2.24(+0.16%)
May 11, 2018 1418 1425 1410 1417 0 +3.98(+0.28%)
May 10, 2018 1413 1421 1400 1413 0 -1.21(-0.09%)
May 09, 2018 1415 1422 1401 1414 0 +1.09(+0.08%)
May 08, 2018 1413 1423 1405 1413 0 -1.45(-0.10%)
May 07, 2018 1412 1422 1405 1414 0 +2.21(+0.16%)
May 04, 2018 1384 1418 1381 1412 0 +13.53(+0.97%)
May 03, 2018 1407 1417 1377 1398 0 -7.72(-0.55%)
May 02, 2018 1432 1434 1403 1406 0 -23.77(-1.66%)
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.