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 27, 2015 1645 1658 1639 1644 0 +1.98(+0.12%)
Feb 26, 2015 1639 1650 1634 1642 0 +5.52(+0.34%)
Feb 25, 2015 1638 1646 1629 1636 0 +0.85(+0.05%)
Feb 24, 2015 1620 1642 1616 1636 0 +20.52(+1.27%)
Feb 23, 2015 1622 1627 1607 1615 0 -14.54(-0.89%)
Feb 20, 2015 1602 1632 1594 1630 0 +16.34(+1.01%)
Feb 19, 2015 1605 1621 1600 1613 0 +0.43(+0.03%)
Feb 18, 2015 1615 1624 1603 1613 0 -1.67(-0.10%)
Feb 17, 2015 1606 1621 1596 1614 0 +11.09(+0.69%)
Feb 13, 2015 1603 1603 1603 1603 0 +9.49(+0.60%)
Feb 12, 2015 1592 1604 1577 1594 0 +17.54(+1.11%)
Feb 11, 2015 1570 1583 1561 1576 0 +7.14(+0.46%)
Feb 10, 2015 1571 1577 1555 1569 0 +17.57(+1.13%)
Feb 09, 2015 1543 1560 1538 1552 0 -2.22(-0.14%)
Feb 06, 2015 1557 1573 1547 1554 0 -6.34(-0.41%)
Feb 05, 2015 1552 1568 1543 1560 0 -11.87(-0.76%)
Feb 04, 2015 1574 1590 1567 1572 0 -11.11(-0.70%)
Feb 03, 2015 1557 1586 1555 1583 0 +51.16(+3.34%)
Feb 02, 2015 1509 1535 1501 1532 0 +29.38(+1.96%)
Jan 30, 2015 1518 1533 1495 1503 0 -36.78(-2.39%)
Jan 29, 2015 1530 1545 1517 1539 0 +24.20(+1.60%)
Jan 28, 2015 1548 1553 1514 1515 0 -40.93(-2.63%)
Jan 27, 2015 1548 1564 1540 1556 0 -18.08(-1.15%)
Jan 26, 2015 1565 1581 1556 1574 0 +11.36(+0.73%)
Jan 23, 2015 1569 1582 1558 1563 0 -19.78(-1.25%)
Jan 22, 2015 1570 1588 1560 1583 0 +25.25(+1.62%)
Jan 21, 2015 1540 1564 1533 1557 0 +21.86(+1.42%)
Jan 20, 2015 1547 1550 1524 1536 0 -1.80(-0.12%)
Jan 16, 2015 1521 1539 1514 1537 0 +19.95(+1.31%)
Jan 15, 2015 1517 1532 1515 1517 0 +5.95(+0.39%)
Jan 14, 2015 1516 1526 1494 1511 0 -17.79(-1.16%)
Jan 13, 2015 1529 1529 1529 1529 0 +2.66(+0.17%)
Jan 12, 2015 1542 1545 1515 1527 0 -10.08(-0.66%)
Jan 09, 2015 1559 1561 1528 1537 0 -21.58(-1.38%)
Jan 08, 2015 1551 1568 1546 1558 0 +22.26(+1.45%)
Jan 07, 2015 1531 1545 1519 1536 0 +22.34(+1.48%)
Jan 06, 2015 1544 1548 1504 1514 0 -33.88(-2.19%)
Jan 05, 2015 1576 1578 1539 1547 0 -52.81(-3.30%)
Jan 02, 2015 1613 1619 1588 1600 0 +3.06(+0.19%)
Dec 31, 2014 1597 1597 1597 1597 0 -6.52(-0.41%)
Dec 30, 2014 1605 1615 1594 1604 0 -15.01(-0.93%)
Dec 29, 2014 1612 1628 1610 1619 0 -0.73(-0.05%)
Dec 26, 2014 1614 1632 1609 1620 0 +24.97(+1.57%)
Dec 24, 2014 1595 1595 1595 1595 0 -2.84(-0.18%)
Dec 23, 2014 1592 1607 1587 1597 0 +6.63(+0.42%)
Dec 22, 2014 1591 1597 1580 1591 0 +8.74(+0.55%)
Dec 19, 2014 1575 1593 1566 1582 0 -2.35(-0.15%)
Dec 18, 2014 1567 1588 1557 1584 0 +42.73(+2.77%)
Dec 17, 2014 1516 1550 1511 1542 0 +32.55(+2.16%)
Dec 16, 2014 1509 1540 1509 1509 0 -0.19(-0.01%)
Dec 15, 2014 1538 1544 1498 1509 0 -17.66(-1.16%)
Dec 12, 2014 1560 1566 1525 1527 0 -46.57(-2.96%)
Dec 11, 2014 1570 1593 1564 1573 0 +10.98(+0.70%)
Dec 10, 2014 1593 1595 1558 1563 0 -26.52(-1.67%)
Dec 09, 2014 1583 1594 1571 1589 0 -23.04(-1.43%)
Dec 08, 2014 1622 1630 1606 1612 0 -13.44(-0.83%)
Dec 05, 2014 1615 1633 1610 1626 0 +14.90(+0.93%)
Dec 04, 2014 1607 1622 1594 1611 0 +9.57(+0.60%)
Dec 03, 2014 1593 1605 1587 1601 0 +2.59(+0.16%)
Dec 02, 2014 1594 1605 1588 1598 0 +24.82(+1.58%)
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.