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 (%)
Dec 31, 2013 1594 1594 1594 0 +11.10(+0.70%)
Dec 30, 2013 1583 1589 1574 1583 0 -4.21(-0.27%)
Dec 27, 2013 1584 1593 1578 1587 0 +9.06(+0.57%)
Dec 26, 2013 1575 1585 1566 1578 0 +7.17(+0.46%)
Dec 24, 2013 1571 1571 1571 0 +10.91(+0.70%)
Dec 23, 2013 1560 1568 1552 1560 0 +10.33(+0.67%)
Dec 20, 2013 1541 1557 1536 1549 0 +6.46(+0.42%)
Dec 19, 2013 1533 1547 1525 1543 0 +5.45(+0.35%)
Dec 18, 2013 1516 1541 1498 1537 0 +37.19(+2.48%)
Dec 17, 2013 1512 1515 1495 1500 0 -17.06(-1.12%)
Dec 16, 2013 1517 1530 1512 1517 0 +8.80(+0.58%)
Dec 13, 2013 1508 1516 1497 1508 0 +17.55(+1.18%)
Dec 12, 2013 1498 1506 1485 1491 0 -12.39(-0.82%)
Dec 11, 2013 1526 1530 1501 1503 0 -30.77(-2.01%)
Dec 10, 2013 1532 1542 1523 1534 0 +0.55(+0.04%)
Dec 09, 2013 1534 1543 1527 1534 0 +1.84(+0.12%)
Dec 06, 2013 1527 1538 1521 1532 0 +22.76(+1.51%)
Dec 05, 2013 1517 1525 1504 1509 0 -13.04(-0.86%)
Dec 04, 2013 1515 1534 1507 1522 0 -0.40(-0.03%)
Dec 03, 2013 1538 1543 1513 1522 0 -22.82(-1.48%)
Dec 02, 2013 1548 1561 1538 1545 0 +1.61(+0.10%)
Nov 29, 2013 1551 1558 1540 1544 0 -0.02(-0.00%)
Nov 27, 2013 1544 1544 1544 0 +10.79(+0.70%)
Nov 26, 2013 1532 1539 1523 1533 0 +3.72(+0.24%)
Nov 25, 2013 1542 1545 1526 1529 0 -11.30(-0.73%)
Nov 22, 2013 1533 1543 1527 1540 0 +11.87(+0.78%)
Nov 21, 2013 1515 1532 1511 1529 0 +25.78(+1.72%)
Nov 20, 2013 1518 1524 1497 1503 0 -8.70(-0.58%)
Nov 19, 2013 1506 1523 1501 1511 0 +8.24(+0.55%)
Nov 18, 2013 1501 1519 1493 1503 0 +21.87(+1.48%)
Nov 15, 2013 1469 1485 1463 1481 0 +16.22(+1.11%)
Nov 14, 2013 1452 1468 1446 1465 0 +27.07(+1.88%)
Nov 12, 2013 1443 1452 1430 1438 0 -5.90(-0.41%)
Nov 11, 2013 1446 1451 1435 1444 0 +2.55(+0.18%)
Nov 08, 2013 1408 1447 1405 1441 0 +32.18(+2.28%)
Nov 07, 2013 1423 1442 1402 1409 0 -10.84(-0.76%)
Nov 06, 2013 1421 1429 1411 1420 0 +9.11(+0.65%)
Nov 05, 2013 1408 1418 1400 1411 0 -18.03(-1.26%)
Nov 04, 2013 1423 1432 1417 1429 0 +12.83(+0.91%)
Nov 01, 2013 1417 1424 1408 1416 0 +6.46(+0.46%)
Oct 31, 2013 1414 1426 1405 1410 0 -7.97(-0.56%)
Oct 30, 2013 1423 1430 1408 1418 0 -1.67(-0.12%)
Oct 29, 2013 1408 1422 1405 1419 0 +19.10(+1.36%)
Oct 28, 2013 1403 1408 1394 1400 0 -8.36(-0.59%)
Oct 25, 2013 1407 1416 1399 1409 0 -4.15(-0.29%)
Oct 24, 2013 1412 1418 1402 1413 0 +4.37(+0.31%)
Oct 23, 2013 1414 1419 1400 1408 0 -18.38(-1.29%)
Oct 22, 2013 1425 1438 1419 1427 0 +5.11(+0.36%)
Oct 21, 2013 1423 1428 1413 1422 0 -7.85(-0.55%)
Oct 18, 2013 1426 1433 1416 1429 0 +9.38(+0.66%)
Oct 17, 2013 1403 1423 1400 1420 0 +13.32(+0.95%)
Oct 16, 2013 1400 1414 1393 1407 0 +23.06(+1.67%)
Oct 15, 2013 1391 1400 1381 1384 0 -8.20(-0.59%)
Oct 14, 2013 1375 1394 1371 1392 0 +5.88(+0.42%)
Oct 11, 2013 1374 1387 1369 1386 0 +9.59(+0.70%)
Oct 10, 2013 1357 1391 1349 1376 0 +44.95(+3.38%)
Oct 09, 2013 1333 1338 1317 1332 0 +6.46(+0.49%)
Oct 08, 2013 1345 1349 1323 1325 0 -18.92(-1.41%)
Oct 07, 2013 1342 1353 1337 1344 0 -17.56(-1.29%)
Oct 04, 2013 1350 1365 1346 1362 0 +15.28(+1.14%)
Oct 03, 2013 1352 1357 1334 1346 0 -4.33(-0.32%)
Oct 02, 2013 1346 1353 1336 1351 0 -2.67(-0.20%)
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.