FinancialContent is the trusted provider of stock market information to the media industry.
Property & Casualty Insurance Sector (CIX: MSECTOR432)
2,862.23   +37.70 (+1.33%)
Streaming Delayed Price  /  Updated: 1:25 PM EST, Feb 15, 2019  /  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 -75.56(-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 +58.47(+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 -17.85(-1.58%)
Jan 08, 2009 1116 1143 1095 1131 0 +9.88(+0.88%)
Jan 07, 2009 1150 1163 1114 1122 0 -49.27(-4.21%)
Jan 06, 2009 1159 1189 1141 1171 0 -7.45(-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 -16.66(-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 1127 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 +24.66(+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 980.75 999.07 880.34 888.74 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 +99.13(+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 1103 1023 1041 0 -31.04(-2.90%)
Nov 07, 2008 1038 1085 1023 1072 0 +54.49(+5.36%)
Nov 06, 2008 1068 1100 1004 1017 0 -66.50(-6.13%)
Nov 05, 2008 1128 1165 1071 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 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