FinancialContent is the trusted provider of stock market information to the media industry.
Property & Casualty Insurance Sector (CIX: MSECTOR432)
2,904.61   +9.28 (+0.32%)
Streaming Delayed Price  /  Updated: 5:16 PM EST, Feb 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2010 950.10 1294 1272 1280 0 +0.93(+0.07%)
Jan 28, 2010 1295 1296 1273 1279 0 -12.27(-0.95%)
Jan 27, 2010 946.57 1294 1273 1291 0 +10.52(+0.82%)
Jan 26, 2010 949.96 1299 1278 1281 0 +1.73(+0.14%)
Jan 25, 2010 948.28 1288 1268 1279 0 +7.47(+0.59%)
Jan 22, 2010 956.30 1298 1269 1272 0 -19.33(-1.50%)
Jan 21, 2010 1303 1310 1281 1291 0 -10.74(-0.83%)
Jan 20, 2010 971.13 1311 1292 1302 0 -7.46(-0.57%)
Jan 19, 2010 961.97 1313 1290 1309 0 +15.11(+1.17%)
Jan 15, 2010 1294 1294 1294 0 -13.23(-1.01%)
Jan 14, 2010 971.42 1312 1296 1307 0 +0.19(+0.01%)
Jan 13, 2010 1298 1312 1295 1307 0 +10.97(+0.85%)
Jan 12, 2010 965.34 1309 1291 1296 0 +0.11(+0.01%)
Jan 11, 2010 966.36 1304 1288 1296 0 +5.29(+0.41%)
Jan 08, 2010 977.09 1297 1282 1291 0 -2.81(-0.22%)
Jan 07, 2010 973.20 1298 1280 1293 0 +5.36(+0.42%)
Jan 06, 2010 1291 1297 1278 1288 0 -5.01(-0.39%)
Jan 05, 2010 1296 1305 1281 1293 0 -5.49(-0.42%)
Jan 04, 2010 1300 1307 1290 1299 0 +6.10(+0.47%)
Dec 31, 2009 1292 1292 1292 0 -7.59(-0.58%)
Dec 30, 2009 982.11 1304 1290 1300 0 +1.64(+0.13%)
Dec 29, 2009 984.48 1303 1292 1298 0 +2.65(+0.20%)
Dec 28, 2009 983.22 1300 1289 1296 0 +0.45(+0.03%)
Dec 24, 2009 975.63 1298 1286 1295 0 +8.65(+0.67%)
Dec 23, 2009 971.83 1292 1278 1287 0 +3.67(+0.29%)
Dec 22, 2009 964.42 1288 1272 1283 0 +7.22(+0.57%)
Dec 21, 2009 961.90 1285 1268 1276 0 +4.38(+0.34%)
Dec 18, 2009 957.46 1277 1259 1271 0 +4.68(+0.37%)
Dec 17, 2009 962.11 1281 1263 1267 0 -14.57(-1.14%)
Dec 16, 2009 971.81 1291 1273 1281 0 +1.39(+0.11%)
Dec 15, 2009 973.49 1291 1274 1280 0 -10.77(-0.83%)
Dec 14, 2009 1287 1293 1284 1291 0 +6.34(+0.49%)
Dec 11, 2009 999.72 1289 1272 1284 0 +8.16(+0.64%)
Dec 10, 2009 994.96 1282 1268 1276 0 +5.12(+0.40%)
Dec 09, 2009 988.95 1275 1261 1271 0 +2.66(+0.21%)
Dec 08, 2009 990.40 1278 1262 1268 0 -7.51(-0.59%)
Dec 07, 2009 999.86 1288 1271 1276 0 -3.09(-0.24%)
Dec 04, 2009 1004 1290 1264 1279 0 +7.75(+0.61%)
Dec 03, 2009 1009 1296 1269 1271 0 -16.08(-1.25%)
Dec 02, 2009 1006 1297 1279 1287 0 +0.65(+0.05%)
Dec 01, 2009 1010 1296 1280 1287 0 +4.95(+0.39%)
Nov 30, 2009 991.98 1285 1263 1282 0 +11.81(+0.93%)
Nov 27, 2009 991.88 1287 1265 1270 0 -25.69(-1.98%)
Nov 25, 2009 1296 1296 1296 0 -1.59(-0.12%)
Nov 24, 2009 1020 1305 1289 1297 0 -2.68(-0.21%)
Nov 23, 2009 1020 1310 1291 1300 0 +9.65(+0.75%)
Nov 20, 2009 1009 1297 1281 1290 0 -3.03(-0.23%)
Nov 19, 2009 1017 1306 1284 1293 0 -9.39(-0.72%)
Nov 18, 2009 1302 1310 1295 1303 0 -0.00(-0.00%)
Nov 17, 2009 1018 1308 1292 1303 0 +1.77(+0.14%)
Nov 16, 2009 1022 1312 1292 1301 0 +7.01(+0.54%)
Nov 13, 2009 1016 1302 1286 1294 0 +2.30(+0.18%)
Nov 12, 2009 1303 1309 1287 1292 0 -15.54(-1.19%)
Nov 11, 2009 1306 1315 1297 1307 0 +7.28(+0.56%)
Nov 10, 2009 1298 1308 1291 1300 0 +0.54(+0.04%)
Nov 09, 2009 1286 1305 1280 1299 0 +23.46(+1.84%)
Nov 06, 2009 1265 1283 1258 1276 0 +7.64(+0.60%)
Nov 05, 2009 1267 1278 1254 1268 0 +4.23(+0.33%)
Nov 04, 2009 1280 1290 1260 1264 0 -6.41(-0.50%)
Nov 03, 2009 1261 1275 1250 1270 0 +3.16(+0.25%)
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