Property & Casualty Insurance Sector (CIX: MSECTOR432 )

9,635.86 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 1434 1444 1423 1435 0 -3.80(-0.26%)
Sep 27, 2012 1434 1445 1424 1439 0 +8.49(+0.59%)
Sep 26, 2012 1438 1445 1425 1430 0 -9.34(-0.65%)
Sep 25, 2012 1456 1465 1437 1439 0 -10.29(-0.71%)
Sep 24, 2012 1443 1458 1439 1450 0 +1.01(+0.07%)
Sep 21, 2012 1456 1463 1442 1449 0 +2.17(+0.15%)
Sep 20, 2012 1441 1452 1433 1447 0 -5.36(-0.37%)
Sep 19, 2012 1454 1463 1446 1452 0 -3.66(-0.25%)
Sep 18, 2012 1456 1464 1447 1456 0 -4.95(-0.34%)
Sep 17, 2012 1465 1473 1456 1461 0 -7.07(-0.48%)
Sep 14, 2012 1460 1480 1455 1468 0 +9.49(+0.65%)
Sep 13, 2012 1433 1462 1427 1458 0 +21.37(+1.49%)
Sep 12, 2012 1433 1445 1427 1437 0 +9.76(+0.68%)
Sep 11, 2012 1413 1431 1409 1427 0 +14.75(+1.04%)
Sep 10, 2012 1414 1422 1406 1412 0 -2.40(-0.17%)
Sep 07, 2012 1416 1423 1408 1415 0 +9.26(+0.66%)
Sep 06, 2012 1393 1412 1390 1405 0 +18.48(+1.33%)
Sep 05, 2012 1388 1396 1381 1387 0 +2.33(+0.17%)
Sep 04, 2012 1377 1390 1371 1385 0 +10.41(+0.76%)
Aug 31, 2012 1374 1374 1374 0 +9.36(+0.69%)
Aug 30, 2012 1362 1373 1356 1365 0 -7.25(-0.53%)
Aug 29, 2012 1371 1380 1365 1372 0 -2.49(-0.18%)
Aug 27, 2012 1376 1384 1370 1375 0 -0.87(-0.06%)
Aug 24, 2012 1364 1381 1362 1375 0 +5.71(+0.42%)
Aug 23, 2012 1378 1383 1366 1370 0 -12.31(-0.89%)
Aug 22, 2012 1381 1391 1373 1382 0 +0.00(+0.00%)
Aug 21, 2012 1382 1392 1375 1382 0 +2.11(+0.15%)
Aug 20, 2012 1370 1383 1368 1380 0 +5.61(+0.41%)
Aug 17, 2012 1367 1380 1363 1374 0 +7.15(+0.52%)
Aug 16, 2012 1358 1372 1355 1367 0 +7.93(+0.58%)
Aug 15, 2012 1353 1368 1350 1359 0 +2.37(+0.17%)
Aug 14, 2012 1361 1369 1352 1357 0 -0.37(-0.03%)
Aug 13, 2012 1359 1365 1351 1357 0 -3.99(-0.29%)
Aug 11, 2012 1355 1366 1348 1361 0 +0.00(+0.00%)
Aug 10, 2012 1355 1366 1348 1361 0 +1.03(+0.08%)
Aug 09, 2012 1357 1371 1353 1360 0 -0.56(-0.04%)
Aug 08, 2012 1351 1369 1348 1361 0 +2.47(+0.18%)
Aug 07, 2012 1354 1368 1348 1358 0 +7.57(+0.56%)
Aug 06, 2012 1315 1364 1346 1351 0 +6.35(+0.47%)
Aug 03, 2012 1340 1358 1333 1344 0 +25.49(+1.93%)
Aug 02, 2012 1314 1329 1302 1319 0 -11.69(-0.88%)
Aug 01, 2012 1335 1347 1322 1331 0 +3.47(+0.26%)
Jul 31, 2012 1329 1341 1319 1327 0 -7.13(-0.53%)
Jul 30, 2012 1334 1349 1323 1334 0 -4.74(-0.35%)
Jul 27, 2012 1327 1347 1316 1339 0 +26.34(+2.01%)
Jul 26, 2012 1319 1330 1306 1313 0 +16.80(+1.30%)
Jul 25, 2012 1295 1307 1286 1296 0 +9.97(+0.78%)
Jul 24, 2012 1299 1302 1276 1286 0 -19.65(-1.51%)
Jul 23, 2012 1298 1310 1290 1306 0 -17.63(-1.33%)
Jul 20, 2012 1333 1340 1319 1323 0 -19.61(-1.46%)
Jul 19, 2012 1348 1357 1334 1343 0 -4.50(-0.33%)
Jul 18, 2012 1336 1354 1334 1347 0 +5.68(+0.42%)
Jul 17, 2012 1337 1347 1323 1342 0 +8.64(+0.65%)
Jul 16, 2012 1336 1344 1326 1333 0 -6.89(-0.51%)
Jul 14, 2012 1321 1343 1318 1340 0 +0.00(+0.00%)
Jul 13, 2012 1321 1343 1318 1340 0 +18.47(+1.40%)
Jul 12, 2012 1315 1329 1305 1321 0 -6.99(-0.53%)
Jul 11, 2012 1329 1338 1317 1328 0 -4.57(-0.34%)
Jul 10, 2012 1343 1350 1327 1333 0 -5.73(-0.43%)
Jul 09, 2012 1341 1347 1330 1339 0 -4.25(-0.32%)
Jul 06, 2012 1342 1351 1332 1343 0 -12.62(-0.93%)
Jul 05, 2012 1359 1369 1348 1356 0 -18.98(-1.38%)
Jul 04, 2012 1365 1379 1361 1374 0 -0.08(-0.01%)
Jul 03, 2012 1366 1379 1361 1375 0 +6.95(+0.51%)
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.