Financial News

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 (%)
Apr 30, 2013 1163 1175 1155 1171 0 +4.36(+0.37%)
Apr 29, 2013 1157 1170 1150 1166 0 +17.36(+1.51%)
Apr 26, 2013 1148 1157 1140 1149 0 -1.28(-0.11%)
Apr 25, 2013 1144 1158 1139 1150 0 +14.91(+1.31%)
Apr 24, 2013 1125 1139 1120 1135 0 +15.51(+1.39%)
Apr 23, 2013 1101 1127 1097 1120 0 +35.12(+3.24%)
Apr 22, 2013 1090 1093 1073 1085 0 -2.51(-0.23%)
Apr 19, 2013 1084 1092 1076 1087 0 +19.44(+1.82%)
Apr 18, 2013 1081 1084 1061 1068 0 -10.79(-1.00%)
Apr 17, 2013 1092 1095 1069 1078 0 -32.76(-2.95%)
Apr 16, 2013 1103 1114 1096 1111 0 +29.76(+2.75%)
Apr 15, 2013 1104 1109 1080 1082 0 -30.98(-2.78%)
Apr 12, 2013 1113 1120 1102 1112 0 -11.18(-0.99%)
Apr 11, 2013 1128 1135 1119 1124 0 -4.42(-0.39%)
Apr 10, 2013 1115 1135 1113 1128 0 +34.89(+3.19%)
Apr 09, 2013 1086 1100 1079 1093 0 +16.23(+1.51%)
Apr 08, 2013 1069 1079 1061 1077 0 +1.44(+0.13%)
Apr 05, 2013 1063 1078 1053 1076 0 -17.14(-1.57%)
Apr 04, 2013 1090 1100 1080 1093 0 +2.42(+0.22%)
Apr 03, 2013 1110 1112 1086 1090 0 -21.60(-1.94%)
Apr 02, 2013 1103 1119 1100 1112 0 +16.95(+1.55%)
Apr 01, 2013 1110 1114 1091 1095 0 -14.13(-1.27%)
Mar 28, 2013 1109 1109 1109 0 -7.88(-0.71%)
Mar 27, 2013 1112 1122 1103 1117 0 -12.04(-1.07%)
Mar 26, 2013 1123 1131 1116 1129 0 +10.55(+0.94%)
Mar 25, 2013 1141 1144 1110 1118 0 -22.92(-2.01%)
Mar 22, 2013 1138 1146 1130 1141 0 +8.87(+0.78%)
Mar 21, 2013 1139 1146 1129 1132 0 -20.55(-1.78%)
Mar 20, 2013 1157 1162 1147 1153 0 +12.45(+1.09%)
Mar 19, 2013 1149 1153 1130 1141 0 -8.12(-0.71%)
Mar 18, 2013 1149 1163 1142 1149 0 -33.36(-2.82%)
Mar 15, 2013 1183 1190 1174 1182 0 -6.84(-0.58%)
Mar 14, 2013 1184 1193 1179 1189 0 +18.88(+1.61%)
Mar 13, 2013 1165 1177 1156 1170 0 +6.07(+0.52%)
Mar 12, 2013 1167 1174 1158 1164 0 -11.94(-1.02%)
Mar 11, 2013 891.60 1178 1162 1176 0 +8.69(+0.74%)
Mar 08, 2013 1159 1172 1151 1167 0 +21.95(+1.92%)
Mar 07, 2013 1137 1149 1135 1145 0 +9.51(+0.84%)
Mar 06, 2013 1139 1145 1131 1136 0 +4.11(+0.36%)
Mar 05, 2013 1125 1140 1121 1132 0 +17.76(+1.59%)
Mar 04, 2013 1101 1116 1099 1114 0 +1.32(+0.12%)
Mar 01, 2013 1104 1117 1093 1113 0 -1.52(-0.14%)
Feb 28, 2013 1111 1126 1105 1114 0 -8.10(-0.72%)
Feb 27, 2013 1098 1125 1095 1122 0 +22.39(+2.04%)
Feb 26, 2013 1101 1108 1085 1100 0 -37.57(-3.30%)
Feb 22, 2013 1130 1139 1123 1137 0 +16.06(+1.43%)
Feb 21, 2013 1128 1131 1112 1121 0 -19.49(-1.71%)
Feb 20, 2013 1167 1169 1139 1141 0 -28.60(-2.45%)
Feb 15, 2013 1169 1169 1169 0 +1.10(+0.09%)
Feb 14, 2013 1166 1175 1156 1168 0 -7.97(-0.68%)
Feb 13, 2013 1178 1186 1169 1176 0 +0.31(+0.03%)
Feb 12, 2013 1170 1183 1166 1176 0 +9.91(+0.85%)
Feb 11, 2013 1167 1173 1158 1166 0 +0.62(+0.05%)
Feb 08, 2013 1161 1169 1157 1165 0 +11.40(+0.99%)
Feb 07, 2013 1166 1170 1143 1154 0 -17.92(-1.53%)
Feb 06, 2013 1160 1175 1156 1172 0 +0.68(+0.06%)
Feb 04, 2013 1186 1189 1167 1171 0 -40.21(-3.32%)
Feb 01, 2013 1209 1218 1203 1211 0 +9.76(+0.81%)
Jan 31, 2013 1204 1210 1196 1202 0 -6.30(-0.52%)
Jan 30, 2013 1209 1216 1203 1208 0 +2.42(+0.20%)
Jan 29, 2013 1199 1209 1196 1206 0 +4.08(+0.34%)
Jan 28, 2013 1206 1211 1196 1201 0 +0.96(+0.08%)
Jan 25, 2013 1194 1205 1188 1200 0 +2.83(+0.24%)
Jan 24, 2013 1196 1206 1191 1198 0 +2.41(+0.20%)
Jan 23, 2013 1195 1201 1188 1195 0 -11.12(-0.92%)
Jan 22, 2013 1195 1208 1190 1206 0 +10.25(+0.86%)
Jan 18, 2013 1196 1196 1196 0 +0.55(+0.05%)
Jan 17, 2013 1191 1202 1186 1196 0 +9.50(+0.80%)
Jan 16, 2013 1187 1197 1176 1186 0 -12.08(-1.01%)
Jan 15, 2013 1192 1201 1187 1198 0 -2.72(-0.23%)
Jan 14, 2013 1201 1205 1191 1201 0 +12.18(+1.02%)
Jan 12, 2013 1192 1195 1180 1189 0 +0.00(+0.00%)
Jan 11, 2013 1192 1195 1180 1189 0 -6.77(-0.57%)
Jan 10, 2013 1191 1199 1178 1195 0 +14.73(+1.25%)
Jan 09, 2013 1179 1188 1175 1181 0 +6.09(+0.52%)
Jan 08, 2013 1176 1185 1164 1175 0 -14.54(-1.22%)
Jan 07, 2013 1191 1195 1181 1189 0 -0.89(-0.07%)
Jan 04, 2013 1178 1195 1176 1190 0 +15.16(+1.29%)
Jan 03, 2013 1177 1185 1168 1175 0 -4.98(-0.42%)
Jan 02, 2013 1175 1182 1142 1180 0 +41.67(+3.66%)
Dec 31, 2012 1138 1138 1138 0 +37.07(+3.37%)
Dec 28, 2012 1104 1111 1098 1101 0 -14.58(-1.31%)
Dec 27, 2012 1118 1123 1098 1116 0 +4.69(+0.42%)
Dec 26, 2012 1111 1120 1102 1111 0 +4.35(+0.39%)
Dec 24, 2012 1107 1107 1107 0 -3.68(-0.33%)
Dec 21, 2012 1112 1119 1103 1110 0 -19.71(-1.74%)
Dec 20, 2012 1122 1131 1116 1130 0 +12.19(+1.09%)
Dec 19, 2012 1122 1128 1114 1118 0 -0.20(-0.02%)
Dec 18, 2012 1105 1120 1101 1118 0 +11.29(+1.02%)
Dec 17, 2012 1099 1111 1096 1107 0 +11.55(+1.05%)
Dec 14, 2012 1102 1107 1091 1095 0 -0.35(-0.03%)
Dec 13, 2012 1104 1114 1092 1096 0 -8.74(-0.79%)
Dec 12, 2012 1104 1116 1099 1104 0 +6.04(+0.55%)
Dec 11, 2012 1096 1104 1091 1098 0 +4.31(+0.39%)
Dec 10, 2012 1089 1097 1084 1094 0 -0.81(-0.07%)
Dec 07, 2012 1095 1099 1087 1095 0 -0.73(-0.07%)
Dec 06, 2012 1092 1098 1086 1096 0 +2.75(+0.25%)
Dec 05, 2012 1088 1100 1083 1093 0 +15.71(+1.46%)
Dec 04, 2012 1074 1083 1071 1077 0 +2.54(+0.24%)
Nov 30, 2012 1074 1080 1067 1075 0 +5.18(+0.48%)
Nov 29, 2012 1067 1076 1062 1069 0 +8.23(+0.78%)
Nov 28, 2012 1043 1062 1038 1061 0 +10.51(+1.00%)
Nov 27, 2012 1058 1063 1049 1051 0 -15.01(-1.41%)
Nov 26, 2012 1059 1067 1055 1066 0 -3.79(-0.35%)
Nov 24, 2012 1061 1071 1057 1069 0 +0.00(+0.00%)
Nov 23, 2012 1061 1071 1057 1069 0 +21.00(+2.00%)
Nov 21, 2012 1048 1048 1048 0 +9.35(+0.90%)
Nov 20, 2012 1028 1041 1023 1039 0 +5.38(+0.52%)
Nov 19, 2012 1025 1036 1022 1034 0 +26.06(+2.59%)
Nov 16, 2012 1008 1012 992.03 1008 0 -9.11(-0.90%)
Nov 15, 2012 1012 1025 1005 1017 0 +3.40(+0.34%)
Nov 14, 2012 1031 1037 1010 1013 0 -11.91(-1.16%)
Nov 13, 2012 1023 1041 1019 1025 0 -12.30(-1.19%)
Nov 12, 2012 1039 1043 1030 1038 0 +2.98(+0.29%)
Nov 09, 2012 1021 1045 1020 1035 0 +0.04(+0.00%)
Nov 08, 2012 1044 1058 1030 1035 0 -14.32(-1.37%)
Nov 07, 2012 1066 1068 1043 1049 0 -40.19(-3.69%)
Nov 06, 2012 1082 1093 1077 1089 0 +7.70(+0.71%)
Nov 05, 2012 1078 1084 1071 1081 0 +3.06(+0.28%)
Nov 02, 2012 1092 1095 1075 1078 0 -6.37(-0.59%)
Nov 01, 2012 1077 1089 1072 1085 0 +15.66(+1.46%)
Oct 31, 2012 1070 1077 1059 1069 0 +10.76(+1.02%)
Oct 26, 2012 1058 1058 1058 0 -10.80(-1.01%)
Oct 25, 2012 1071 1078 1062 1069 0 +13.19(+1.25%)
Oct 24, 2012 1063 1068 1053 1056 0 +2.53(+0.24%)
Oct 23, 2012 1056 1060 1045 1053 0 -18.18(-1.70%)
Oct 19, 2012 1087 1090 1065 1071 0 -21.11(-1.93%)
Oct 18, 2012 1090 1102 1084 1093 0 +5.27(+0.48%)
Oct 17, 2012 1077 1090 1069 1087 0 -0.81(-0.07%)
Oct 16, 2012 1077 1093 1074 1088 0 +24.69(+2.32%)
Oct 15, 2012 1061 1067 1052 1063 0 +9.72(+0.92%)
Oct 12, 2012 1060 1065 1047 1054 0 +2.36(+0.22%)
Oct 11, 2012 1053 1061 1046 1051 0 +18.22(+1.76%)
Oct 10, 2012 1039 1043 1028 1033 0 -4.59(-0.44%)
Oct 09, 2012 1049 1053 1035 1038 0 -10.66(-1.02%)
Oct 08, 2012 1048 1053 1041 1048 0 -11.31(-1.07%)
Oct 06, 2012 1061 1076 1054 1060 0 +0.00(+0.00%)
Oct 05, 2012 1061 1076 1054 1060 0 +12.78(+1.22%)
Oct 04, 2012 1037 1049 1033 1047 0 +18.98(+1.85%)
Oct 03, 2012 1031 1034 1020 1028 0 -5.35(-0.52%)
Oct 02, 2012 1038 1043 1026 1033 0 +2.48(+0.24%)
Oct 01, 2012 1035 1047 1027 1031 0 +7.75(+0.76%)
Sep 28, 2012 1027 1034 1016 1023 0 -17.30(-1.66%)
Sep 27, 2012 1032 1044 1023 1040 0 +19.78(+1.94%)
Sep 26, 2012 1030 1033 1013 1021 0 -17.95(-1.73%)
Sep 25, 2012 1059 1068 1038 1039 0 -16.27(-1.54%)
Sep 24, 2012 1051 1061 1043 1055 0 -3.37(-0.32%)
Sep 21, 2012 1067 1069 1054 1058 0 +3.82(+0.36%)
Sep 20, 2012 1053 1061 1043 1054 0 -12.76(-1.20%)
Sep 19, 2012 1066 1074 1060 1067 0 +3.04(+0.29%)
Sep 18, 2012 1069 1074 1060 1064 0 -19.04(-1.76%)
Sep 17, 2012 1094 1099 1079 1083 0 -16.12(-1.47%)
Sep 14, 2012 1091 1111 1086 1099 0 +21.31(+1.98%)
Sep 13, 2012 1049 1082 1040 1078 0 +24.89(+2.36%)
Sep 12, 2012 1062 1069 1048 1053 0 +3.41(+0.32%)
Sep 11, 2012 1040 1054 1038 1050 0 +15.50(+1.50%)
Sep 10, 2012 1044 1048 1032 1034 0 -12.21(-1.17%)
Sep 07, 2012 1041 1052 1038 1046 0 +23.71(+2.32%)
Sep 06, 2012 1000 1025 998.80 1023 0 +31.33(+3.16%)
Sep 05, 2012 991.02 997.00 983.88 991.30 0 +2.46(+0.25%)
Sep 04, 2012 988.72 995.89 980.76 988.84 0 +2.37(+0.24%)
Aug 31, 2012 986.46 986.46 986.46 0 +8.25(+0.84%)
Aug 30, 2012 979.81 984.35 971.17 978.21 0 -2.38(-0.24%)
Aug 29, 2012 979.08 985.24 971.95 980.60 0 +5.69(+0.58%)
Aug 27, 2012 983.99 986.57 972.46 974.91 0 -12.41(-1.26%)
Aug 24, 2012 977.62 993.40 974.04 987.32 0 +1.42(+0.14%)
Aug 23, 2012 993.95 996.86 983.17 985.90 0 -13.08(-1.31%)
Aug 22, 2012 996.66 1006 989.33 998.98 0 -2.09(-0.21%)
Aug 21, 2012 1003 1016 997.22 1001 0 +6.27(+0.63%)
Aug 20, 2012 992.20 999.05 984.33 994.80 0 -2.56(-0.26%)
Aug 17, 2012 998.61 1002 989.36 997.36 0 +1.87(+0.19%)
Aug 16, 2012 985.97 999.67 981.63 995.49 0 +7.74(+0.78%)
Aug 15, 2012 983.62 991.51 979.67 987.75 0 -2.45(-0.25%)
Aug 14, 2012 995.60 1001 986.22 990.20 0 +3.18(+0.32%)
Aug 13, 2012 985.26 994.46 976.57 987.03 0 -0.54(-0.05%)
Aug 11, 2012 978.27 990.43 974.13 987.56 0 +0.00(+0.00%)
Aug 10, 2012 978.27 990.43 974.13 987.56 0 +7.77(+0.79%)
Aug 09, 2012 974.47 989.27 970.33 979.79 0 +9.46(+0.98%)
Aug 08, 2012 964.37 976.97 961.05 970.33 0 +0.39(+0.04%)
Aug 07, 2012 964.16 977.66 960.83 969.94 0 +14.72(+1.54%)
Aug 06, 2012 955.30 966.80 951.45 955.22 0 +6.01(+0.63%)
Aug 03, 2012 934.10 955.80 931.79 949.21 0 +42.95(+4.74%)
Aug 02, 2012 899.19 918.77 889.17 906.25 0 -8.65(-0.95%)
Aug 01, 2012 930.59 933.74 910.17 914.90 0 -6.51(-0.71%)
Jul 31, 2012 921.56 930.81 916.70 921.41 0 -0.33(-0.04%)
Jul 30, 2012 917.68 927.98 914.47 921.75 0 -3.80(-0.41%)
Jul 27, 2012 905.24 931.12 899.56 925.55 0 +30.10(+3.36%)
Jul 26, 2012 893.47 900.85 885.63 895.45 0 +28.13(+3.24%)
Jul 25, 2012 873.89 877.94 861.99 867.32 0 +2.78(+0.32%)
Jul 24, 2012 874.87 877.01 855.70 864.55 0 -13.47(-1.53%)
Jul 23, 2012 875.46 885.85 864.15 878.01 0 -29.61(-3.26%)
Jul 20, 2012 920.98 923.58 903.84 907.63 0 -29.64(-3.16%)
Jul 19, 2012 935.16 943.10 929.97 937.27 0 +6.37(+0.68%)
Jul 18, 2012 923.23 935.90 920.43 930.90 0 -1.62(-0.17%)
Jul 17, 2012 927.66 935.15 912.09 932.52 0 +15.75(+1.72%)
Jul 16, 2012 917.74 923.68 907.80 916.78 0 -3.23(-0.35%)
Jul 14, 2012 901.31 922.80 900.97 920.00 0 +0.00(+0.00%)
Jul 13, 2012 901.31 922.80 900.97 920.00 0 +22.40(+2.50%)
Jul 12, 2012 902.18 906.91 890.27 897.60 0 -18.62(-2.03%)
Jul 11, 2012 910.01 921.73 906.04 916.22 0 +17.11(+1.90%)
Jul 10, 2012 914.12 919.83 894.41 899.11 0 -8.08(-0.89%)
Jul 09, 2012 908.25 912.82 898.33 907.19 0 -7.91(-0.86%)
Jul 06, 2012 918.38 923.33 906.48 915.11 0 -14.91(-1.60%)
Jul 05, 2012 931.54 939.72 920.70 930.01 0 -15.96(-1.69%)
Jul 03, 2012 945.97 945.97 945.97 0 +19.52(+2.11%)
Jul 02, 2012 927.85 932.09 913.22 926.46 0 +2.70(+0.29%)
Jun 30, 2012 912.95 926.50 907.07 923.76 0 -0.06(-0.01%)
Jun 29, 2012 912.95 926.50 907.07 923.81 0 +44.86(+5.10%)
Jun 28, 2012 868.17 879.86 860.79 878.95 0 -2.89(-0.33%)
Jun 27, 2012 875.65 884.91 868.56 881.84 0 +12.68(+1.46%)
Jun 26, 2012 862.02 873.23 855.39 869.16 0 +15.44(+1.81%)
Jun 25, 2012 863.02 864.37 847.99 853.72 0 -30.91(-3.49%)
Jun 22, 2012 890.65 894.71 877.11 884.63 0 +5.63(+0.64%)
Jun 21, 2012 912.38 915.50 877.19 879.00 0 -30.97(-3.40%)
Jun 20, 2012 909.67 917.98 898.45 909.98 0 +4.00(+0.44%)
Jun 19, 2012 891.50 913.32 889.24 905.98 0 +27.00(+3.07%)
Jun 18, 2012 876.04 886.40 869.20 878.98 0 -5.95(-0.67%)
Jun 15, 2012 875.96 887.52 871.92 884.93 0 +20.83(+2.41%)
Jun 14, 2012 857.65 871.61 851.81 864.10 0 +5.15(+0.60%)
Jun 13, 2012 860.34 874.20 854.89 858.95 0 -2.59(-0.30%)
Jun 12, 2012 852.97 864.50 845.59 861.54 0 +12.00(+1.41%)
Jun 11, 2012 877.61 878.98 848.64 849.54 0 -6.21(-0.73%)
Jun 08, 2012 845.27 857.71 837.79 855.75 0 +0.43(+0.05%)
Jun 07, 2012 873.84 880.14 852.74 855.32 0 -2.72(-0.32%)
Jun 06, 2012 833.70 858.62 830.61 858.04 0 +36.95(+4.50%)
Jun 05, 2012 805.77 824.39 804.34 821.09 0 +10.07(+1.24%)
Jun 04, 2012 811.15 818.29 802.04 811.02 0 +3.73(+0.46%)
Jun 02, 2012 818.26 823.77 803.59 807.29 0 +0.00(+0.00%)
Jun 01, 2012 818.26 823.77 803.59 807.29 0 -34.37(-4.08%)
May 31, 2012 840.53 850.33 826.25 841.65 0 +3.42(+0.41%)
May 30, 2012 851.29 852.79 834.67 838.24 0 -30.31(-3.49%)
May 29, 2012 867.48 874.11 858.53 868.54 0 +18.15(+2.13%)
May 25, 2012 850.39 850.39 850.39 0 -4.40(-0.51%)
May 24, 2012 860.68 865.07 841.88 854.79 0 +0.75(+0.09%)
May 23, 2012 850.54 856.79 832.14 854.04 0 -9.59(-1.11%)
May 22, 2012 865.09 882.64 856.59 863.62 0 -6.04(-0.69%)
May 21, 2012 853.38 872.13 849.97 869.66 0 +21.80(+2.57%)
May 18, 2012 855.94 866.72 843.11 847.86 0 -6.84(-0.80%)
May 17, 2012 864.67 874.51 853.19 854.70 0 -22.20(-2.53%)
May 16, 2012 895.30 908.51 876.39 876.90 0 -21.59(-2.40%)
May 15, 2012 914.27 918.40 896.08 898.49 0 -19.73(-2.15%)
May 14, 2012 922.84 929.36 913.84 918.22 0 -25.48(-2.70%)
May 11, 2012 933.15 954.91 928.90 943.70 0 -4.50(-0.47%)
May 10, 2012 954.42 962.57 943.22 948.19 0 +17.08(+1.83%)
May 09, 2012 925.95 940.53 916.37 931.12 0 -14.03(-1.48%)
May 08, 2012 949.85 955.66 931.95 945.15 0 -20.55(-2.13%)
May 07, 2012 959.07 973.10 953.44 965.69 0 +3.14(+0.33%)
May 04, 2012 976.43 979.55 957.19 962.55 0 -22.94(-2.33%)
May 03, 2012 1004 1010 977.70 985.50 0 -23.07(-2.29%)
May 02, 2012 1004 1012 990.97 1009 0 -3.81(-0.38%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback