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 (%)
Jun 29, 2018 1300 1308 1290 1293 0 +4.89(+0.38%)
Jun 28, 2018 1285 1293 1276 1288 0 +0.84(+0.07%)
Jun 27, 2018 1310 1316 1286 1287 0 -26.75(-2.04%)
Jun 26, 2018 1320 1324 1309 1314 0 -5.36(-0.41%)
Jun 25, 2018 1330 1334 1312 1319 0 -20.93(-1.56%)
Jun 22, 2018 1344 1348 1335 1340 0 +9.28(+0.70%)
Jun 21, 2018 1336 1341 1325 1331 0 -14.16(-1.05%)
Jun 20, 2018 1353 1355 1341 1345 0 -5.08(-0.38%)
Jun 19, 2018 1346 1356 1339 1350 0 -10.87(-0.80%)
Jun 18, 2018 1357 1363 1348 1361 0 -4.64(-0.34%)
Jun 15, 2018 1366 1371 1354 1366 0 -11.66(-0.85%)
Jun 14, 2018 1386 1388 1373 1377 0 -12.32(-0.89%)
Jun 13, 2018 1392 1400 1384 1390 0 -0.91(-0.07%)
Jun 12, 2018 1399 1402 1386 1390 0 -13.06(-0.93%)
Jun 11, 2018 1402 1412 1398 1404 0 +8.77(+0.63%)
Jun 08, 2018 1387 1397 1382 1395 0 +4.19(+0.30%)
Jun 07, 2018 1397 1402 1384 1391 0 -1.29(-0.09%)
Jun 06, 2018 1385 1395 1376 1392 0 +14.82(+1.08%)
Jun 05, 2018 1379 1384 1368 1377 0 -6.24(-0.45%)
Jun 04, 2018 1386 1392 1380 1383 0 +7.51(+0.55%)
Jun 01, 2018 1378 1384 1369 1376 0 +20.67(+1.53%)
May 31, 2018 1355 1362 1341 1355 0 -4.16(-0.31%)
May 30, 2018 1348 1365 1342 1359 0 +24.00(+1.80%)
May 29, 2018 1361 1373 1327 1335 0 -60.68(-4.35%)
May 25, 2018 1396 1396 1396 1396 0 -6.03(-0.43%)
May 24, 2018 1406 1410 1390 1402 0 -10.40(-0.74%)
May 23, 2018 1412 1417 1400 1412 0 -15.81(-1.11%)
May 22, 2018 1429 1438 1423 1428 0 +3.46(+0.24%)
May 21, 2018 1423 1430 1419 1425 0 +6.14(+0.43%)
May 18, 2018 1420 1425 1412 1419 0 -4.89(-0.34%)
May 17, 2018 1418 1429 1411 1423 0 +3.07(+0.22%)
May 16, 2018 1415 1426 1410 1420 0 +4.14(+0.29%)
May 15, 2018 1413 1426 1406 1416 0 -2.52(-0.18%)
May 14, 2018 1421 1427 1415 1419 0 +2.24(+0.16%)
May 11, 2018 1418 1425 1410 1417 0 +3.98(+0.28%)
May 10, 2018 1413 1421 1400 1413 0 -1.21(-0.09%)
May 09, 2018 1415 1422 1401 1414 0 +1.09(+0.08%)
May 08, 2018 1413 1423 1405 1413 0 -1.45(-0.10%)
May 07, 2018 1412 1422 1405 1414 0 +2.21(+0.16%)
May 04, 2018 1384 1418 1381 1412 0 +13.53(+0.97%)
May 03, 2018 1407 1417 1377 1398 0 -7.72(-0.55%)
May 02, 2018 1432 1434 1403 1406 0 -23.77(-1.66%)
May 01, 2018 1437 1440 1417 1430 0 -10.61(-0.74%)
Apr 30, 2018 1453 1459 1440 1440 0 -7.92(-0.55%)
Apr 27, 2018 1439 1451 1434 1448 0 +4.15(+0.29%)
Apr 26, 2018 1441 1451 1434 1444 0 +0.87(+0.06%)
Apr 25, 2018 1442 1450 1432 1443 0 -8.20(-0.56%)
Apr 24, 2018 1455 1469 1442 1452 0 -2.60(-0.18%)
Apr 23, 2018 1454 1461 1447 1454 0 +0.23(+0.02%)
Apr 20, 2018 1457 1462 1447 1454 0 +2.17(+0.15%)
Apr 19, 2018 1448 1460 1444 1452 0 +5.70(+0.39%)
Apr 18, 2018 1447 1456 1442 1446 0 +4.45(+0.31%)
Apr 17, 2018 1447 1452 1436 1442 0 +2.95(+0.21%)
Apr 16, 2018 1438 1445 1430 1439 0 +8.03(+0.56%)
Apr 13, 2018 1447 1450 1426 1431 0 -3.57(-0.25%)
Apr 12, 2018 1429 1440 1424 1434 0 +17.88(+1.26%)
Apr 11, 2018 1418 1428 1412 1416 0 -4.62(-0.33%)
Apr 10, 2018 1418 1430 1413 1421 0 +22.70(+1.62%)
Apr 09, 2018 1402 1416 1395 1398 0 +7.41(+0.53%)
Apr 06, 2018 1403 1411 1382 1391 0 -18.26(-1.30%)
Apr 05, 2018 1413 1421 1403 1409 0 +4.79(+0.34%)
Apr 04, 2018 1376 1408 1373 1404 0 +7.39(+0.53%)
Apr 03, 2018 1391 1402 1382 1397 0 +12.26(+0.89%)
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.