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

Property & Casualty Insurance Sector (CIX: MSECTOR432 )

9,756.82 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Nov 03, 2008 1094 1129 1060 1100 0 +10.74(+0.99%)
Oct 31, 2008 1035 1102 1014 1089 0 +31.36(+2.97%)
Oct 30, 2008 1081 1104 1011 1058 0 +6.64(+0.63%)
Oct 29, 2008 1024 1109 984.19 1051 0 +36.38(+3.59%)
Oct 28, 2008 967.82 1030 909.38 1014 0 +71.72(+7.61%)
Oct 27, 2008 1006 1032 935.45 942.78 0 -96.29(-9.27%)
Oct 24, 2008 963.66 1070 934.43 1039 0 -16.42(-1.56%)
Oct 23, 2008 1035 1086 985.92 1055 0 +18.86(+1.82%)
Oct 22, 2008 1071 1102 1005 1037 0 -67.04(-6.07%)
Oct 21, 2008 1103 1150 1069 1104 0 -24.29(-2.15%)
Oct 20, 2008 1080 1141 1054 1128 0 +48.52(+4.49%)
Oct 17, 2008 1041 1132 1014 1079 0 -3.68(-0.34%)
Oct 16, 2008 1079 1110 981.12 1083 0 +14.19(+1.33%)
Oct 15, 2008 1148 1167 1054 1069 0 -119.86(-10.08%)
Oct 14, 2008 1204 1246 1124 1189 0 +25.55(+2.20%)
Oct 13, 2008 1066 1186 1009 1163 0 +172.13(+17.37%)
Oct 10, 2008 944.82 1049 860.95 991.11 0 +6.20(+0.63%)
Oct 09, 2008 1133 1159 967.43 984.91 0 -119.18(-10.79%)
Oct 08, 2008 1157 1268 1063 1104 0 -84.69(-7.12%)
Oct 07, 2008 1282 1321 1181 1189 0 -83.65(-6.57%)
Oct 06, 2008 1293 1367 1218 1272 0 -66.46(-4.96%)
Oct 03, 2008 1372 1434 1311 1339 0 +3.99(+0.30%)
Oct 02, 2008 1418 1449 1319 1335 0 -79.78(-5.64%)
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.