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 (%)
Apr 30, 2012 1398 1406 1386 1395 0 -4.64(-0.33%)
Apr 27, 2012 1405 1410 1389 1400 0 -0.56(-0.04%)
Apr 26, 2012 1379 1405 1376 1400 0 +12.15(+0.88%)
Apr 25, 2012 1383 1394 1374 1388 0 +16.56(+1.21%)
Apr 24, 2012 1359 1378 1357 1371 0 +8.80(+0.65%)
Apr 23, 2012 1354 1367 1345 1363 0 -12.81(-0.93%)
Apr 20, 2012 1377 1388 1367 1375 0 +5.79(+0.42%)
Apr 19, 2012 1362 1382 1355 1370 0 +11.27(+0.83%)
Apr 18, 2012 1361 1370 1351 1358 0 -10.98(-0.80%)
Apr 17, 2012 1363 1378 1356 1369 0 +16.73(+1.24%)
Apr 16, 2012 1345 1358 1338 1353 0 +14.21(+1.06%)
Apr 13, 2012 1356 1362 1337 1338 0 -26.79(-1.96%)
Apr 12, 2012 1347 1368 1342 1365 0 +16.44(+1.22%)
Apr 11, 2012 1351 1358 1339 1349 0 +11.75(+0.88%)
Apr 10, 2012 1351 1358 1334 1337 0 -17.50(-1.29%)
Apr 09, 2012 1351 1361 1346 1354 0 -14.59(-1.07%)
Apr 05, 2012 1364 1378 1360 1369 0 -6.99(-0.51%)
Apr 04, 2012 1372 1385 1364 1376 0 -14.85(-1.07%)
Apr 03, 2012 1399 1408 1378 1391 0 -9.06(-0.65%)
Apr 02, 2012 1384 1409 1380 1400 0 +14.04(+1.01%)
Mar 30, 2012 1388 1396 1378 1386 0 +1.33(+0.10%)
Mar 29, 2012 1380 1389 1372 1385 0 -8.39(-0.60%)
Mar 28, 2012 1392 1403 1380 1393 0 +0.63(+0.05%)
Mar 27, 2012 1401 1407 1391 1392 0 -9.55(-0.68%)
Mar 26, 2012 1388 1406 1385 1402 0 +23.94(+1.74%)
Mar 23, 2012 1369 1382 1362 1378 0 +8.15(+0.59%)
Mar 22, 2012 1369 1381 1362 1370 0 -13.79(-1.00%)
Mar 21, 2012 1392 1398 1379 1384 0 -8.36(-0.60%)
Mar 20, 2012 1381 1399 1379 1392 0 -4.77(-0.34%)
Mar 19, 2012 1387 1405 1382 1397 0 +11.20(+0.81%)
Mar 16, 2012 1394 1402 1381 1386 0 -3.61(-0.26%)
Mar 15, 2012 1380 1393 1373 1389 0 +11.92(+0.87%)
Mar 14, 2012 1378 1388 1368 1377 0 -1.76(-0.13%)
Mar 13, 2012 1359 1381 1354 1379 0 +24.08(+1.78%)
Mar 12, 2012 1350 1361 1346 1355 0 +3.98(+0.29%)
Mar 09, 2012 1324 1356 1338 1351 0 +7.64(+0.57%)
Mar 08, 2012 1324 1350 1329 1343 0 +9.86(+0.74%)
Mar 07, 2012 1310 1338 1319 1333 0 +7.21(+0.54%)
Mar 06, 2012 1324 1347 1323 1326 0 -32.88(-2.42%)
Mar 05, 2012 1349 1364 1342 1359 0 +5.30(+0.39%)
Mar 02, 2012 1359 1366 1346 1354 0 -8.75(-0.64%)
Mar 01, 2012 1360 1374 1354 1363 0 +1.84(+0.14%)
Feb 29, 2012 1369 1379 1354 1361 0 -7.58(-0.55%)
Feb 28, 2012 1370 1378 1357 1368 0 -2.76(-0.20%)
Feb 27, 2012 1360 1378 1353 1371 0 -0.22(-0.02%)
Feb 24, 2012 1373 1384 1363 1371 0 +3.21(+0.23%)
Feb 23, 2012 1360 1374 1355 1368 0 +15.26(+1.13%)
Feb 22, 2012 1369 1377 1348 1353 0 -20.06(-1.46%)
Feb 21, 2012 1373 1381 1361 1373 0 +2.37(+0.17%)
Feb 17, 2012 1371 1371 1371 0 +7.27(+0.53%)
Feb 16, 2012 1347 1369 1343 1363 0 +13.35(+0.99%)
Feb 15, 2012 1361 1367 1344 1350 0 -4.82(-0.36%)
Feb 14, 2012 1353 1361 1341 1355 0 -8.48(-0.62%)
Feb 13, 2012 1364 1372 1352 1363 0 +11.74(+0.87%)
Feb 10, 2012 1348 1360 1341 1351 0 -13.82(-1.01%)
Feb 09, 2012 1366 1376 1351 1365 0 -1.60(-0.12%)
Feb 08, 2012 1361 1376 1353 1367 0 +6.65(+0.49%)
Feb 07, 2012 1342 1368 1339 1360 0 +11.59(+0.86%)
Feb 06, 2012 1347 1358 1338 1349 0 -11.60(-0.85%)
Feb 03, 2012 1348 1367 1342 1360 0 +20.29(+1.51%)
Feb 02, 2012 1337 1347 1329 1340 0 +7.81(+0.59%)
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.