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 (%)
Mar 31, 2020 807.77 828.62 790.14 807.19 0 -10.04(-1.23%)
Mar 30, 2020 791.66 823.90 777.31 817.23 0 +10.49(+1.30%)
Mar 27, 2020 804.34 831.37 786.40 806.73 0 -43.86(-5.16%)
Mar 26, 2020 815.22 863.93 805.88 850.59 0 +37.12(+4.56%)
Mar 25, 2020 784.42 854.27 761.75 813.47 0 +57.06(+7.54%)
Mar 24, 2020 719.44 767.86 707.24 756.41 0 +103.94(+15.93%)
Mar 23, 2020 678.76 691.98 643.08 652.47 0 -9.80(-1.48%)
Mar 20, 2020 698.56 718.72 655.04 662.26 0 -6.07(-0.91%)
Mar 19, 2020 655.08 693.33 632.75 668.34 0 +0.77(+0.12%)
Mar 18, 2020 663.38 690.42 628.42 667.57 0 -59.72(-8.21%)
Mar 17, 2020 710.67 740.13 674.42 727.28 0 +22.82(+3.24%)
Mar 16, 2020 703.03 755.14 685.31 704.46 0 -144.61(-17.03%)
Mar 13, 2020 832.36 852.41 773.91 849.07 0 +70.40(+9.04%)
Mar 12, 2020 829.55 839.89 762.33 778.67 0 -133.83(-14.67%)
Mar 11, 2020 941.15 948.37 903.05 912.50 0 -60.25(-6.19%)
Mar 10, 2020 969.34 979.97 930.53 972.75 0 +46.51(+5.02%)
Mar 09, 2020 961.32 989.84 911.87 926.24 0 -120.58(-11.52%)
Mar 06, 2020 1044 1066 1031 1047 0 -33.23(-3.08%)
Mar 05, 2020 1093 1101 1070 1080 0 -47.01(-4.17%)
Mar 04, 2020 1117 1130 1100 1127 0 +25.76(+2.34%)
Mar 03, 2020 1134 1148 1093 1101 0 -33.27(-2.93%)
Mar 02, 2020 1110 1136 1095 1135 0 +23.57(+2.12%)
Feb 28, 2020 1096 1118 1079 1111 0 -17.85(-1.58%)
Feb 27, 2020 1150 1164 1125 1129 0 -47.71(-4.06%)
Feb 26, 2020 1193 1201 1173 1177 0 -7.57(-0.64%)
Feb 25, 2020 1220 1223 1177 1184 0 -37.68(-3.08%)
Feb 24, 2020 1222 1239 1209 1222 0 -52.66(-4.13%)
Feb 21, 2020 1285 1288 1269 1274 0 -17.48(-1.35%)
Feb 20, 2020 1287 1299 1281 1292 0 -1.99(-0.15%)
Feb 19, 2020 1298 1302 1288 1294 0 -1.56(-0.12%)
Feb 18, 2020 1298 1306 1288 1296 0 -9.02(-0.69%)
Feb 14, 2020 1308 1312 1297 1305 0 -1.95(-0.15%)
Feb 13, 2020 1308 1315 1299 1306 0 -13.93(-1.05%)
Feb 12, 2020 1323 1332 1315 1320 0 +9.25(+0.71%)
Feb 11, 2020 1307 1320 1304 1311 0 +15.09(+1.16%)
Feb 10, 2020 1289 1298 1286 1296 0 +2.54(+0.20%)
Feb 07, 2020 1293 1300 1285 1294 0 -3.92(-0.30%)
Feb 06, 2020 1304 1307 1291 1297 0 +6.12(+0.47%)
Feb 05, 2020 1288 1298 1280 1291 0 +24.71(+1.95%)
Feb 04, 2020 1270 1278 1265 1267 0 +22.17(+1.78%)
Feb 03, 2020 1246 1260 1243 1244 0 +1.41(+0.11%)
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%)
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.