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 (%)
Jan 31, 2020 1257 1260 1237 1243 0 -33.91(-2.66%)
Jan 30, 2020 1255 1278 1250 1277 0 +5.84(+0.46%)
Jan 29, 2020 1277 1284 1267 1271 0 -1.89(-0.15%)
Jan 28, 2020 1268 1280 1255 1273 0 +17.89(+1.43%)
Jan 27, 2020 1253 1266 1247 1255 0 -40.24(-3.11%)
Jan 24, 2020 1314 1316 1288 1295 0 -14.94(-1.14%)
Jan 23, 2020 1305 1314 1292 1310 0 -9.63(-0.73%)
Jan 22, 2020 1321 1325 1313 1320 0 +4.28(+0.33%)
Jan 21, 2020 1328 1331 1314 1316 0 -25.38(-1.89%)
Jan 17, 2020 1338 1345 1332 1341 0 +3.11(+0.23%)
Jan 16, 2020 1335 1340 1327 1338 0 +9.52(+0.72%)
Jan 15, 2020 1333 1340 1325 1328 0 -16.83(-1.25%)
Jan 14, 2020 1349 1355 1343 1345 0 -14.81(-1.09%)
Jan 13, 2020 1356 1363 1350 1360 0 +4.74(+0.35%)
Jan 10, 2020 1359 1363 1351 1355 0 -2.49(-0.18%)
Jan 09, 2020 1356 1362 1351 1358 0 +9.39(+0.70%)
Jan 08, 2020 1340 1359 1337 1348 0 +7.63(+0.57%)
Jan 07, 2020 1339 1347 1333 1341 0 +6.13(+0.46%)
Jan 06, 2020 1322 1336 1320 1335 0 +3.09(+0.23%)
Jan 03, 2020 1331 1339 1326 1332 0 -22.84(-1.69%)
Jan 02, 2020 1344 1356 1340 1354 0 +22.37(+1.68%)
Dec 31, 2019 1327 1335 1323 1332 0 +8.47(+0.64%)
Dec 30, 2019 1331 1334 1322 1324 0 -0.78(-0.06%)
Dec 27, 2019 1330 1331 1322 1324 0 -1.55(-0.12%)
Dec 26, 2019 1319 1330 1317 1326 0 +7.77(+0.59%)
Dec 24, 2019 1323 1325 1315 1318 0 -4.35(-0.33%)
Dec 23, 2019 1327 1330 1316 1322 0 -4.29(-0.32%)
Dec 20, 2019 1328 1335 1321 1327 0 +4.52(+0.34%)
Dec 19, 2019 1328 1331 1317 1322 0 -8.17(-0.61%)
Dec 18, 2019 1330 1336 1326 1330 0 -0.76(-0.06%)
Dec 17, 2019 1324 1335 1320 1331 0 +7.27(+0.55%)
Dec 16, 2019 1328 1334 1321 1324 0 +11.77(+0.90%)
Dec 13, 2019 1320 1332 1307 1312 0 +1.85(+0.14%)
Dec 12, 2019 1288 1314 1286 1310 0 +28.51(+2.22%)
Dec 11, 2019 1280 1287 1276 1282 0 +6.98(+0.55%)
Dec 10, 2019 1274 1281 1271 1275 0 -0.56(-0.04%)
Dec 09, 2019 1273 1281 1269 1275 0 +0.68(+0.05%)
Dec 06, 2019 1277 1283 1271 1275 0 +13.13(+1.04%)
Dec 05, 2019 1266 1269 1257 1262 0 +3.20(+0.25%)
Dec 04, 2019 1259 1267 1253 1258 0 +8.82(+0.71%)
Dec 03, 2019 1255 1259 1237 1249 0 -23.20(-1.82%)
Dec 02, 2019 1282 1286 1271 1273 0 -8.69(-0.68%)
Nov 29, 2019 1283 1289 1278 1281 0 -10.33(-0.80%)
Nov 27, 2019 1291 1296 1287 1292 0 +5.63(+0.44%)
Nov 26, 2019 1286 1289 1277 1286 0 -3.30(-0.26%)
Nov 25, 2019 1282 1292 1280 1289 0 +8.35(+0.65%)
Nov 22, 2019 1279 1287 1274 1281 0 +5.18(+0.41%)
Nov 21, 2019 1276 1280 1267 1276 0 +0.69(+0.05%)
Nov 20, 2019 1277 1282 1268 1275 0 -14.19(-1.10%)
Nov 19, 2019 1296 1299 1285 1289 0 +2.73(+0.21%)
Nov 18, 2019 1287 1293 1278 1287 0 -3.73(-0.29%)
Nov 15, 2019 1292 1296 1286 1290 0 +3.09(+0.24%)
Nov 14, 2019 1283 1290 1280 1287 0 -0.41(-0.03%)
Nov 13, 2019 1286 1293 1280 1288 0 -12.81(-0.99%)
Nov 12, 2019 1299 1308 1294 1300 0 +1.73(+0.13%)
Nov 11, 2019 1291 1303 1288 1299 0 -6.76(-0.52%)
Nov 08, 2019 1305 1312 1292 1306 0 +0.03(+0.00%)
Nov 07, 2019 1305 1318 1300 1305 0 +11.79(+0.91%)
Nov 06, 2019 1289 1299 1281 1294 0 +6.56(+0.51%)
Nov 05, 2019 1282 1295 1277 1287 0 +7.48(+0.58%)
Nov 04, 2019 1279 1286 1273 1280 0 +13.21(+1.04%)
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.