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 29, 2020 869.95 878.20 854.51 867.79 0 -12.04(-1.37%)
May 28, 2020 898.27 902.75 875.71 879.84 0 -9.86(-1.11%)
May 27, 2020 896.46 905.17 875.82 889.69 0 +30.34(+3.53%)
May 26, 2020 850.04 871.21 843.47 859.35 0 +48.35(+5.96%)
May 22, 2020 822.46 824.56 801.67 811.00 0 -27.27(-3.25%)
May 21, 2020 833.91 848.66 829.24 838.27 0 -3.73(-0.44%)
May 20, 2020 839.17 851.68 833.68 842.00 0 +15.25(+1.84%)
May 19, 2020 841.10 847.76 824.19 826.75 0 -18.53(-2.19%)
May 18, 2020 828.91 850.12 822.40 845.28 0 +46.48(+5.82%)
May 15, 2020 795.30 805.48 786.71 798.80 0 -7.37(-0.91%)
May 14, 2020 776.27 808.26 760.24 806.17 0 +5.23(+0.65%)
May 13, 2020 826.75 829.02 794.84 800.93 0 -30.93(-3.72%)
May 12, 2020 860.59 866.09 830.87 831.87 0 -22.85(-2.67%)
May 11, 2020 852.98 864.11 842.52 854.72 0 -13.76(-1.58%)
May 08, 2020 863.23 872.06 850.00 868.48 0 +21.42(+2.53%)
May 07, 2020 838.83 867.36 833.76 847.06 0 +21.76(+2.64%)
May 06, 2020 848.97 857.13 820.91 825.30 0 -13.10(-1.56%)
May 05, 2020 851.35 861.39 836.50 838.40 0 -5.18(-0.61%)
May 04, 2020 837.19 847.30 823.75 843.58 0 -4.97(-0.59%)
May 01, 2020 867.31 871.17 840.12 848.55 0 -38.25(-4.31%)
Apr 30, 2020 896.54 908.85 878.95 886.81 0 -31.99(-3.48%)
Apr 29, 2020 903.27 926.05 896.36 918.79 0 +48.12(+5.53%)
Apr 28, 2020 882.89 891.90 861.27 870.67 0 +24.15(+2.85%)
Apr 27, 2020 826.88 850.35 824.81 846.52 0 +28.81(+3.52%)
Apr 24, 2020 811.73 823.37 799.53 817.71 0 +10.98(+1.36%)
Apr 23, 2020 814.09 826.18 801.19 806.74 0 +1.08(+0.13%)
Apr 22, 2020 809.20 815.46 797.27 805.66 0 +15.81(+2.00%)
Apr 21, 2020 795.24 808.55 782.53 789.85 0 -29.70(-3.62%)
Apr 20, 2020 818.65 838.18 808.57 819.55 0 -18.63(-2.22%)
Apr 17, 2020 829.53 844.16 819.70 838.17 0 +46.19(+5.83%)
Apr 16, 2020 803.63 811.85 782.49 791.99 0 -15.12(-1.87%)
Apr 15, 2020 816.09 824.08 799.52 807.11 0 -48.84(-5.71%)
Apr 14, 2020 864.99 874.49 843.83 855.95 0 +2.17(+0.25%)
Apr 13, 2020 864.62 872.62 837.42 853.79 0 -17.30(-1.99%)
Apr 09, 2020 859.40 890.00 851.04 871.08 0 +29.85(+3.55%)
Apr 08, 2020 823.07 848.69 815.65 841.23 0 +18.15(+2.20%)
Apr 07, 2020 848.76 860.56 814.65 823.08 0 +18.83(+2.34%)
Apr 06, 2020 791.36 811.86 778.36 804.25 0 +62.67(+8.45%)
Apr 03, 2020 748.62 758.95 729.17 741.58 0 -16.43(-2.17%)
Apr 02, 2020 754.19 783.00 744.79 758.02 0 +1.40(+0.19%)
Apr 01, 2020 773.22 785.20 751.14 756.61 0 -50.58(-6.27%)
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%)
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.