Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Property & Casualty Insurance Sector (CIX: MSECTOR432 )

9,695.91 -22.71 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 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 (%)
Jul 31, 2013 1772 1786 1760 1769 0 -0.79(-0.04%)
Jul 30, 2013 1782 1789 1761 1770 0 -6.14(-0.35%)
Jul 29, 2013 1781 1787 1765 1776 0 -6.61(-0.37%)
Jul 26, 2013 1773 1787 1762 1783 0 +1.51(+0.08%)
Jul 25, 2013 1768 1786 1761 1781 0 +13.52(+0.76%)
Jul 24, 2013 1787 1796 1761 1768 0 -12.25(-0.69%)
Jul 23, 2013 1807 1810 1775 1780 0 -28.18(-1.56%)
Jul 22, 2013 1800 1812 1794 1808 0 +10.73(+0.60%)
Jul 19, 2013 1793 1803 1784 1798 0 +1.84(+0.10%)
Jul 18, 2013 1785 1801 1781 1796 0 +13.29(+0.75%)
Jul 17, 2013 1779 1789 1773 1783 0 +8.53(+0.48%)
Jul 16, 2013 1777 1787 1765 1774 0 -7.73(-0.43%)
Jul 15, 2013 1777 1789 1768 1782 0 +5.24(+0.29%)
Jul 12, 2013 1759 1781 1755 1776 0 +12.55(+0.71%)
Jul 11, 2013 1764 1771 1746 1764 0 +22.38(+1.29%)
Jul 10, 2013 1742 1751 1728 1742 0 -0.45(-0.03%)
Jul 09, 2013 1744 1749 1731 1742 0 +8.56(+0.49%)
Jul 08, 2013 1726 1743 1722 1733 0 +16.26(+0.95%)
Jul 05, 2013 1710 1721 1695 1717 0 +17.93(+1.06%)
Jul 04, 2013 1690 1706 1683 1699 0 +0.40(+0.02%)
Jul 03, 2013 1690 1705 1683 1699 0 -7.39(-0.43%)
Jul 02, 2013 1717 1729 1698 1706 0 -14.63(-0.85%)
Jul 01, 2013 1674 1731 1710 1721 0 +15.75(+0.92%)
Jun 28, 2013 1702 1715 1691 1705 0 +24.09(+1.43%)
Jun 26, 2013 1674 1690 1664 1681 0 +23.79(+1.44%)
Jun 25, 2013 1656 1668 1643 1657 0 +12.17(+0.74%)
Jun 24, 2013 1640 1658 1627 1645 0 -9.54(-0.58%)
Jun 21, 2013 1674 1679 1639 1655 0 -14.86(-0.89%)
Jun 20, 2013 1690 1701 1664 1669 0 -40.34(-2.36%)
Jun 19, 2013 1736 1744 1709 1710 0 -34.16(-1.96%)
Jun 18, 2013 1734 1748 1728 1744 0 +13.92(+0.80%)
Jun 17, 2013 1725 1740 1714 1730 0 +19.18(+1.12%)
Jun 14, 2013 1724 1731 1706 1711 0 -13.24(-0.77%)
Jun 13, 2013 1702 1729 1692 1724 0 +20.30(+1.19%)
Jun 12, 2013 1723 1730 1699 1704 0 -11.74(-0.68%)
Jun 11, 2013 1717 1731 1705 1716 0 -21.33(-1.23%)
Jun 10, 2013 1736 1746 1722 1737 0 +0.21(+0.01%)
Jun 07, 2013 1719 1741 1710 1737 0 +27.81(+1.63%)
Jun 06, 2013 1699 1718 1683 1709 0 +8.73(+0.51%)
Jun 05, 2013 1718 1722 1697 1700 0 -26.89(-1.56%)
Jun 04, 2013 1735 1745 1717 1727 0 -3.30(-0.19%)
Jun 03, 2013 1739 1749 1714 1730 0 -9.89(-0.57%)
May 31, 2013 1750 1764 1737 1740 0 -19.46(-1.11%)
May 30, 2013 1749 1767 1745 1760 0 +19.94(+1.15%)
May 29, 2013 1735 1748 1724 1740 0 -8.94(-0.51%)
May 28, 2013 1759 1768 1737 1749 0 +10.56(+0.61%)
May 27, 2013 1728 1744 1718 1738 0 +0.03(+0.00%)
May 24, 2013 1727 1743 1718 1738 0 -1.71(-0.10%)
May 23, 2013 1727 1746 1719 1740 0 -7.93(-0.45%)
May 22, 2013 1756 1774 1739 1748 0 -9.02(-0.51%)
May 21, 2013 1765 1775 1744 1757 0 -14.01(-0.79%)
May 20, 2013 1725 1783 1760 1771 0 -4.88(-0.27%)
May 17, 2013 1775 1787 1763 1776 0 +6.11(+0.35%)
May 16, 2013 1779 1788 1764 1770 0 -12.76(-0.72%)
May 15, 2013 1769 1785 1763 1782 0 +25.69(+1.46%)
May 13, 2013 1753 1761 1745 1757 0 +0.23(+0.01%)
May 10, 2013 1753 1761 1743 1756 0 +2.12(+0.12%)
May 09, 2013 1768 1773 1749 1754 0 -15.43(-0.87%)
May 08, 2013 1756 1774 1750 1770 0 +15.51(+0.88%)
May 07, 2013 1746 1758 1740 1754 0 +20.76(+1.20%)
May 06, 2013 1733 1746 1719 1733 0 +8.11(+0.47%)
May 03, 2013 1727 1736 1714 1725 0 +6.61(+0.38%)
May 02, 2013 1713 1728 1702 1719 0 +8.30(+0.49%)
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.