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 (%)
May 24, 2011 1260 1266 1247 1251 0 -2.85(-0.23%)
May 23, 2011 1251 1263 1245 1254 0 -30.14(-2.35%)
May 20, 2011 1301 1305 1281 1284 0 -22.05(-1.69%)
May 19, 2011 1303 1310 1291 1307 0 +11.45(+0.88%)
May 18, 2011 1282 1297 1277 1295 0 +14.47(+1.13%)
May 17, 2011 1274 1284 1267 1281 0 +4.11(+0.32%)
May 16, 2011 1276 1294 1271 1276 0 -8.75(-0.68%)
May 13, 2011 1304 1309 1276 1285 0 -22.76(-1.74%)
May 12, 2011 1301 1313 1286 1308 0 -3.25(-0.25%)
May 11, 2011 1323 1332 1303 1311 0 -18.24(-1.37%)
May 10, 2011 1321 1333 1315 1329 0 +21.26(+1.63%)
May 09, 2011 1303 1314 1295 1308 0 -4.81(-0.37%)
May 06, 2011 1325 1336 1301 1313 0 +2.46(+0.19%)
May 05, 2011 1322 1330 1299 1311 0 -20.13(-1.51%)
May 04, 2011 1346 1350 1322 1331 0 -17.71(-1.31%)
May 03, 2011 1351 1364 1339 1348 0 -10.83(-0.80%)
May 02, 2011 1358 1362 1355 1359 0 +1.24(+0.09%)
Apr 29, 2011 1354 1362 1346 1358 0 +1.48(+0.11%)
Apr 28, 2011 1346 1364 1340 1357 0 +9.45(+0.70%)
Apr 27, 2011 1342 1353 1324 1347 0 +6.30(+0.47%)
Apr 26, 2011 1335 1346 1329 1341 0 -0.19(-0.01%)
Apr 25, 2011 1346 1349 1335 1341 0 -5.54(-0.41%)
Apr 21, 2011 1347 1352 1335 1346 0 +13.10(+0.98%)
Apr 20, 2011 1330 1341 1325 1333 0 +28.27(+2.17%)
Apr 19, 2011 1302 1310 1294 1305 0 +8.39(+0.65%)
Apr 18, 2011 1293 1303 1280 1297 0 -36.71(-2.75%)
Apr 15, 2011 1337 1343 1326 1333 0 -7.07(-0.53%)
Apr 14, 2011 1330 1344 1322 1341 0 -5.19(-0.39%)
Apr 13, 2011 1363 1366 1340 1346 0 -3.34(-0.25%)
Apr 12, 2011 1354 1360 1339 1349 0 -12.25(-0.90%)
Apr 11, 2011 1367 1375 1355 1361 0 -5.10(-0.37%)
Apr 08, 2011 1381 1384 1361 1366 0 -2.22(-0.16%)
Apr 07, 2011 1373 1380 1361 1369 0 -4.11(-0.30%)
Apr 06, 2011 1368 1378 1362 1373 0 +23.92(+1.77%)
Apr 05, 2011 1350 1357 1341 1349 0 -6.19(-0.46%)
Apr 04, 2011 1354 1362 1345 1355 0 +5.91(+0.44%)
Apr 01, 2011 1342 1356 1335 1349 0 +23.92(+1.81%)
Mar 31, 2011 1320 1334 1316 1325 0 -0.58(-0.04%)
Mar 30, 2011 1321 1328 1318 1326 0 +11.55(+0.88%)
Mar 29, 2011 1307 1317 1299 1314 0 +6.99(+0.53%)
Mar 28, 2011 1314 1322 1306 1307 0 -3.37(-0.26%)
Mar 25, 2011 1315 1323 1306 1311 0 -11.81(-0.89%)
Mar 24, 2011 1317 1327 1306 1322 0 +6.31(+0.48%)
Mar 23, 2011 1313 1322 1303 1316 0 -5.08(-0.38%)
Mar 22, 2011 1328 1336 1314 1321 0 -4.12(-0.31%)
Mar 21, 2011 1321 1327 1317 1325 0 +34.81(+2.70%)
Mar 18, 2011 1292 1301 1279 1290 0 +15.63(+1.23%)
Mar 17, 2011 1282 1286 1263 1275 0 +28.19(+2.26%)
Mar 16, 2011 1274 1283 1228 1247 0 -36.98(-2.88%)
Mar 15, 2011 1273 1295 1269 1284 0 -35.97(-2.73%)
Mar 14, 2011 1321 1329 1306 1320 0 -17.10(-1.28%)
Mar 11, 2011 1319 1343 1315 1337 0 +1.63(+0.12%)
Mar 10, 2011 1346 1350 1329 1335 0 -30.27(-2.22%)
Mar 09, 2011 1363 1374 1357 1365 0 +10.51(+0.78%)
Mar 08, 2011 1344 1363 1337 1355 0 +18.88(+1.41%)
Mar 07, 2011 1356 1365 1329 1336 0 -12.55(-0.93%)
Mar 04, 2011 1357 1362 1337 1348 0 +3.01(+0.22%)
Mar 03, 2011 1335 1351 1327 1345 0 +27.46(+2.08%)
Mar 02, 2011 1326 1335 1311 1318 0 -16.39(-1.23%)
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.