Property & Casualty Insurance Sector (CIX: MSECTOR432 )

9,583.35 -52.51 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2008 1031 1045 932.42 937.09 0 -132.64(-12.40%)
Nov 28, 2008 1042 1077 1028 1070 0 +46.15(+4.51%)
Nov 27, 2008 962.42 1032 946.26 1024 0 +0.00(+0.00%)
Nov 26, 2008 962.42 1032 946.26 1024 0 +36.71(+3.72%)
Nov 25, 2008 992.57 1013 936.16 986.87 0 +11.60(+1.19%)
Nov 24, 2008 912.58 986.99 878.79 975.26 0 +83.91(+9.41%)
Nov 21, 2008 853.72 908.88 803.42 891.36 0 +68.36(+8.31%)
Nov 20, 2008 883.34 918.94 808.13 822.99 0 -65.75(-7.40%)
Nov 19, 2008 980.75 999.08 880.34 888.74 0 -107.95(-10.83%)
Nov 18, 2008 990.01 1016 954.44 996.69 0 +8.51(+0.86%)
Nov 17, 2008 1016 1040 976.06 988.19 0 -40.45(-3.93%)
Nov 14, 2008 1051 1087 1008 1029 0 -44.62(-4.16%)
Nov 13, 2008 983.69 1083 950.95 1073 0 +99.14(+10.18%)
Nov 12, 2008 1001 1025 963.42 974.12 0 -48.52(-4.74%)
Nov 11, 2008 1016 1057 981.88 1023 0 -18.29(-1.76%)
Nov 10, 2008 1083 1102 1023 1041 0 -31.04(-2.90%)
Nov 07, 2008 1038 1085 1023 1072 0 +54.50(+5.36%)
Nov 06, 2008 1068 1100 1004 1017 0 -66.50(-6.13%)
Nov 05, 2008 1128 1165 1072 1084 0 -58.24(-5.10%)
Nov 04, 2008 1127 1169 1097 1142 0 +42.59(+3.87%)
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.