FinancialContent is the trusted provider of stock market information to the media industry.
Property & Casualty Insurance Sector (CIX: MSECTOR432)
2,865.71   +41.18 (+1.46%)
Streaming Delayed Price  /  Updated: 6:49 PM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2011 1389 1402 1383 1390 0 +10.23(+0.74%)
Jan 28, 2011 1407 1413 1377 1380 0 -28.87(-2.05%)
Jan 27, 2011 1401 1413 1396 1409 0 +20.08(+1.45%)
Jan 26, 2011 1386 1397 1380 1389 0 -0.40(-0.03%)
Jan 25, 2011 1375 1396 1369 1389 0 +10.94(+0.79%)
Jan 24, 2011 1364 1383 1361 1378 0 +12.12(+0.89%)
Jan 21, 2011 1371 1378 1357 1366 0 +1.93(+0.14%)
Jan 20, 2011 1355 1371 1350 1364 0 +9.80(+0.72%)
Jan 19, 2011 1366 1371 1349 1354 0 -12.21(-0.89%)
Jan 18, 2011 1365 1374 1358 1367 0 +4.84(+0.36%)
Jan 17, 2011 1354 1366 1348 1362 0 -0.58(-0.04%)
Jan 14, 2011 1354 1366 1349 1362 0 +6.40(+0.47%)
Jan 13, 2011 1355 1365 1348 1356 0 +7.16(+0.53%)
Jan 12, 2011 1345 1357 1338 1349 0 +14.87(+1.11%)
Jan 11, 2011 1331 1342 1324 1334 0 +1.92(+0.14%)
Jan 10, 2011 1327 1339 1319 1332 0 -3.44(-0.26%)
Jan 07, 2011 1345 1350 1325 1335 0 -12.59(-0.93%)
Jan 06, 2011 1353 1360 1339 1348 0 -3.32(-0.25%)
Jan 05, 2011 1345 1357 1340 1351 0 -3.18(-0.23%)
Jan 04, 2011 1363 1368 1347 1354 0 -5.20(-0.38%)
Jan 03, 2011 1353 1365 1349 1360 0 +15.27(+1.14%)
Dec 31, 2010 1340 1352 1338 1344 0 +1.10(+0.08%)
Dec 30, 2010 1343 1351 1338 1343 0 -2.50(-0.19%)
Dec 29, 2010 1345 1353 1341 1346 0 +1.07(+0.08%)
Dec 28, 2010 1347 1352 1338 1345 0 -1.49(-0.11%)
Dec 27, 2010 1337 1350 1330 1346 0 +3.02(+0.22%)
Dec 24, 2010 1343 1351 1338 1343 0 +0.10(+0.01%)
Dec 23, 2010 1343 1352 1338 1343 0 -5.88(-0.44%)
Dec 22, 2010 1342 1354 1339 1349 0 +6.04(+0.45%)
Dec 21, 2010 1341 1349 1333 1343 0 +7.15(+0.54%)
Dec 20, 2010 1337 1346 1329 1336 0 +1.41(+0.11%)
Dec 17, 2010 1336 1343 1326 1334 0 -5.47(-0.41%)
Dec 16, 2010 1331 1345 1326 1340 0 +6.40(+0.48%)
Dec 15, 2010 1337 1351 1329 1333 0 -11.22(-0.83%)
Dec 14, 2010 1346 1359 1341 1345 0 +2.15(+0.16%)
Dec 10, 2010 1333 1346 1327 1343 0 +7.76(+0.58%)
Dec 09, 2010 1336 1342 1324 1335 0 +8.67(+0.65%)
Dec 08, 2010 1317 1332 1313 1326 0 +12.08(+0.92%)
Dec 07, 2010 1321 1329 1310 1314 0 +2.19(+0.17%)
Dec 06, 2010 1308 1318 1304 1312 0 -5.81(-0.44%)
Dec 03, 2010 1315 1322 1305 1318 0 -2.24(-0.17%)
Dec 02, 2010 1305 1323 1300 1320 0 +14.07(+1.08%)
Dec 01, 2010 1301 1312 1293 1306 0 +22.79(+1.78%)
Nov 30, 2010 1280 1293 1275 1283 0 -12.90(-1.00%)
Nov 29, 2010 1291 1301 1279 1296 0 -5.04(-0.39%)
Nov 26, 2010 1302 1310 1297 1301 0 -15.91(-1.21%)
Nov 25, 2010 1309 1317 1317 1317 0 -0.09(-0.01%)
Nov 24, 2010 1309 1320 1306 1317 0 +11.79(+0.90%)
Nov 23, 2010 1309 1316 1299 1305 0 -23.21(-1.75%)
Nov 22, 2010 1327 1341 1316 1328 0 -6.57(-0.49%)
Nov 19, 2010 1334 1340 1324 1335 0 -1.33(-0.10%)
Nov 18, 2010 1331 1343 1325 1336 0 +19.09(+1.45%)
Nov 17, 2010 1316 1325 1307 1317 0 +5.47(+0.42%)
Nov 16, 2010 1331 1337 1306 1312 0 -25.77(-1.93%)
Nov 15, 2010 1340 1351 1333 1337 0 +1.45(+0.11%)
Nov 12, 2010 1343 1352 1331 1336 0 -9.99(-0.74%)
Nov 11, 2010 1349 1357 1338 1346 0 -15.99(-1.17%)
Nov 10, 2010 1347 1368 1339 1362 0 +8.99(+0.66%)
Nov 09, 2010 1369 1376 1349 1353 0 -19.94(-1.45%)
Nov 08, 2010 1375 1384 1364 1373 0 -10.10(-0.73%)
Nov 05, 2010 1380 1393 1371 1383 0 -1.23(-0.09%)
Nov 04, 2010 1366 1389 1361 1384 0 +33.04(+2.45%)
Nov 03, 2010 1347 1361 1335 1351 0 +5.38(+0.40%)
Nov 02, 2010 1343 1355 1338 1346 0 +12.29(+0.92%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More