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

Property & Casualty Insurance Sector (CIX: MSECTOR432 )

9,673.92 -21.99 (-0.23%)
Streaming Delayed Price Updated: 12:35 PM EDT, Apr 25, 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 (%)
Nov 28, 2014 2062 2075 2053 2058 0 -0.26(-0.01%)
Nov 27, 2014 2058 2058 2058 2058 0 +0.11(+0.01%)
Nov 26, 2014 2053 2063 2046 2058 0 +7.18(+0.35%)
Nov 25, 2014 2055 2062 2041 2051 0 -4.90(-0.24%)
Nov 24, 2014 2053 2062 2044 2056 0 +14.26(+0.70%)
Nov 21, 2014 2053 2058 2035 2041 0 +3.61(+0.18%)
Nov 20, 2014 2022 2043 2019 2038 0 +7.21(+0.36%)
Nov 19, 2014 2026 2036 2014 2031 0 +5.25(+0.26%)
Nov 18, 2014 2020 2035 2015 2025 0 +10.06(+0.50%)
Nov 17, 2014 2011 2022 2003 2015 0 +2.75(+0.14%)
Nov 14, 2014 2017 2028 2005 2013 0 -6.64(-0.33%)
Nov 13, 2014 2019 2028 2008 2019 0 +2.25(+0.11%)
Nov 12, 2014 2010 2022 2004 2017 0 -4.97(-0.25%)
Nov 11, 2014 2024 2032 2015 2022 0 -0.85(-0.04%)
Nov 10, 2014 2018 2030 2010 2023 0 +9.02(+0.45%)
Nov 07, 2014 2012 2023 2001 2014 0 +18.28(+0.92%)
Nov 06, 2014 1995 2004 1982 1995 0 -2.78(-0.14%)
Nov 05, 2014 1998 2006 1982 1998 0 +9.81(+0.49%)
Nov 04, 2014 1975 1996 1969 1988 0 +12.52(+0.63%)
Nov 03, 2014 1979 1989 1963 1976 0 -8.16(-0.41%)
Oct 31, 2014 1980 1991 1967 1984 0 +19.44(+0.99%)
Oct 30, 2014 1947 1974 1940 1965 0 +4.26(+0.22%)
Oct 28, 2014 1952 1966 1944 1960 0 +19.49(+1.00%)
Oct 27, 2014 1926 1947 1924 1941 0 +8.85(+0.46%)
Oct 24, 2014 1915 1936 1911 1932 0 +18.06(+0.94%)
Oct 23, 2014 1924 1933 1908 1914 0 +1.74(+0.09%)
Oct 21, 2014 1891 1916 1885 1912 0 +29.49(+1.57%)
Oct 20, 2014 1871 1888 1865 1883 0 +6.78(+0.36%)
Oct 17, 2014 1874 1883 1865 1876 0 +25.03(+1.35%)
Oct 16, 2014 1828 1862 1823 1851 0 -9.38(-0.50%)
Oct 15, 2014 1865 1874 1828 1860 0 -20.44(-1.09%)
Oct 14, 2014 1876 1894 1868 1881 0 +9.08(+0.49%)
Oct 13, 2014 1875 1884 1869 1872 0 -7.11(-0.38%)
Oct 10, 2014 1884 1902 1874 1879 0 -6.61(-0.35%)
Oct 09, 2014 1911 1918 1881 1885 0 -30.07(-1.57%)
Oct 08, 2014 1891 1918 1885 1915 0 +28.17(+1.49%)
Oct 07, 2014 1902 1909 1885 1887 0 -19.37(-1.02%)
Oct 06, 2014 1916 1922 1900 1907 0 -5.41(-0.28%)
Oct 03, 2014 1898 1920 1894 1912 0 +20.85(+1.10%)
Oct 02, 2014 1886 1902 1875 1891 0 +6.19(+0.33%)
Oct 01, 2014 1898 1904 1880 1885 0 -14.12(-0.74%)
Sep 30, 2014 1899 1912 1889 1899 0 -6.75(-0.35%)
Sep 29, 2014 1903 1917 1894 1906 0 -9.31(-0.49%)
Sep 26, 2014 1903 1923 1893 1915 0 -13.01(-0.67%)
Sep 25, 2014 1942 1946 1923 1928 0 -31.82(-1.62%)
Sep 19, 2014 1971 1976 1954 1960 0 -4.63(-0.24%)
Sep 18, 2014 1954 1970 1950 1965 0 +19.51(+1.00%)
Sep 17, 2014 1945 1958 1937 1945 0 +3.07(+0.16%)
Sep 16, 2014 1935 1950 1931 1942 0 +3.97(+0.20%)
Sep 15, 2014 1932 1945 1926 1938 0 +9.39(+0.49%)
Sep 12, 2014 1931 1939 1922 1929 0 -5.64(-0.29%)
Sep 11, 2014 1929 1940 1925 1934 0 -1.58(-0.08%)
Sep 10, 2014 1933 1944 1927 1936 0 +6.77(+0.35%)
Sep 09, 2014 1938 1942 1924 1929 0 -10.95(-0.56%)
Sep 08, 2014 1945 1952 1932 1940 0 -5.73(-0.29%)
Sep 05, 2014 1943 1950 1935 1946 0 +1.60(+0.08%)
Sep 04, 2014 1953 1961 1941 1944 0 -7.44(-0.38%)
Sep 03, 2014 1965 1969 1948 1952 0 -0.77(-0.04%)
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.