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

Property & Casualty Insurance Sector (CIX: MSECTOR432 )

9,734.96 +10.96 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
Feb 27, 2009 836.15 861.54 817.32 834.32 0 -20.49(-2.40%)
Feb 26, 2009 875.40 890.40 845.01 854.82 0 +3.84(+0.45%)
Feb 25, 2009 867.12 879.56 822.27 850.98 0 -26.46(-3.02%)
Feb 24, 2009 834.79 882.92 818.79 877.44 0 +45.63(+5.49%)
Feb 23, 2009 885.29 892.36 828.35 831.81 0 -38.62(-4.44%)
Feb 20, 2009 860.86 891.99 838.74 870.43 0 -20.44(-2.29%)
Feb 19, 2009 927.40 936.85 885.35 890.87 0 -20.94(-2.30%)
Feb 18, 2009 924.57 938.00 893.25 911.82 0 -5.60(-0.61%)
Feb 17, 2009 933.15 952.19 902.29 917.42 0 -56.29(-5.78%)
Feb 16, 2009 991.66 1006 968.21 973.72 0 +0.00(+0.00%)
Feb 13, 2009 991.66 1006 968.21 973.72 0 -25.23(-2.53%)
Feb 12, 2009 967.25 1006 950.33 998.94 0 +6.28(+0.63%)
Feb 11, 2009 973.03 1002 956.04 992.66 0 +32.24(+3.36%)
Feb 10, 2009 1009 1025 952.70 960.42 0 -62.13(-6.08%)
Feb 09, 2009 1012 1040 994.96 1023 0 +14.09(+1.40%)
Feb 06, 2009 982.71 1018 969.32 1008 0 +22.90(+2.32%)
Feb 05, 2009 969.19 1003 956.94 985.56 0 +12.27(+1.26%)
Feb 04, 2009 988.17 1005 962.98 973.28 0 -9.99(-1.02%)
Feb 03, 2009 978.90 1001 956.64 983.27 0 +11.49(+1.18%)
Feb 02, 2009 961.43 989.28 944.05 971.78 0 -3.33(-0.34%)
Jan 30, 2009 1010 1020 961.15 975.11 0 -29.18(-2.91%)
Jan 29, 2009 1047 1057 998.92 1004 0 -75.55(-7.00%)
Jan 28, 2009 1064 1091 1036 1080 0 +62.31(+6.12%)
Jan 27, 2009 1003 1025 982.11 1018 0 +25.41(+2.56%)
Jan 26, 2009 999.03 1032 976.00 992.12 0 +0.93(+0.09%)
Jan 23, 2009 961.90 1002 944.32 991.19 0 -4.75(-0.48%)
Jan 22, 2009 1018 1037 979.58 995.94 0 -46.53(-4.46%)
Jan 21, 2009 1009 1048 979.08 1042 0 +58.48(+5.94%)
Jan 20, 2009 1037 1075 981.53 983.99 0 -86.14(-8.05%)
Jan 19, 2009 1078 1095 1038 1070 0 -0.28(-0.03%)
Jan 16, 2009 1078 1096 1038 1070 0 +21.66(+2.07%)
Jan 15, 2009 1051 1080 1004 1049 0 +1.63(+0.16%)
Jan 14, 2009 1071 1083 1036 1047 0 -50.99(-4.64%)
Jan 13, 2009 1077 1111 1063 1098 0 +5.00(+0.46%)
Jan 12, 2009 1118 1131 1081 1093 0 -20.51(-1.84%)
Jan 09, 2009 1142 1153 1104 1114 0 -17.86(-1.58%)
Jan 08, 2009 1116 1143 1095 1131 0 +9.88(+0.88%)
Jan 07, 2009 1150 1163 1114 1122 0 -49.26(-4.21%)
Jan 06, 2009 1159 1189 1141 1171 0 -7.46(-0.63%)
Jan 05, 2009 1176 1196 1150 1178 0 -11.83(-0.99%)
Jan 02, 2009 1180 1204 1151 1190 0 +5.13(+0.43%)
Jan 01, 2009 1169 1197 1151 1185 0 +0.00(+0.00%)
Dec 31, 2008 1169 1197 1151 1185 0 +15.69(+1.34%)
Dec 30, 2008 1140 1174 1128 1169 0 +34.55(+3.04%)
Dec 29, 2008 1136 1150 1115 1135 0 +4.82(+0.43%)
Dec 26, 2008 1117 1138 1106 1130 0 +15.19(+1.36%)
Dec 25, 2008 1121 1128 1097 1115 0 +0.00(+0.00%)
Dec 24, 2008 1121 1128 1097 1115 0 -2.36(-0.21%)
Dec 23, 2008 1135 1155 1108 1117 0 -3.10(-0.28%)
Dec 22, 2008 1150 1162 1100 1120 0 -14.73(-1.30%)
Dec 19, 2008 1147 1173 1112 1135 0 +1.93(+0.17%)
Dec 18, 2008 1152 1181 1115 1133 0 -9.38(-0.82%)
Dec 17, 2008 1148 1176 1123 1142 0 -26.40(-2.26%)
Dec 16, 2008 1091 1172 1080 1169 0 +90.28(+8.37%)
Dec 15, 2008 1094 1111 1056 1079 0 -16.67(-1.52%)
Dec 12, 2008 1039 1105 1022 1095 0 +26.64(+2.49%)
Dec 11, 2008 1086 1127 1059 1069 0 -29.27(-2.67%)
Dec 10, 2008 1102 1128 1069 1098 0 +9.64(+0.89%)
Dec 09, 2008 1105 1139 1073 1088 0 -28.42(-2.55%)
Dec 08, 2008 1122 1153 1082 1117 0 +24.65(+2.26%)
Dec 05, 2008 1005 1101 987.12 1092 0 +81.37(+8.05%)
Dec 04, 2008 1011 1059 983.35 1011 0 -15.89(-1.55%)
Dec 03, 2008 986.95 1039 953.77 1026 0 +16.38(+1.62%)
Dec 02, 2008 971.12 1023 945.73 1010 0 +73.01(+7.79%)
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.