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

Property & Casualty Insurance Sector (CIX: MSECTOR432 )

9,754.66 -2.17 (-0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 31, 2012 1310 1327 1301 1318 0 +8.79(+0.67%)
May 30, 2012 1323 1327 1306 1310 0 -24.73(-1.85%)
May 29, 2012 1332 1342 1324 1334 0 +4.41(+0.33%)
May 28, 2012 1330 1342 1324 1330 0 -0.39(-0.03%)
May 25, 2012 1330 1342 1324 1330 0 -3.17(-0.24%)
May 24, 2012 1329 1339 1316 1333 0 +3.08(+0.23%)
May 23, 2012 1318 1334 1307 1330 0 +3.84(+0.29%)
May 22, 2012 1329 1341 1317 1326 0 +0.64(+0.05%)
May 21, 2012 1317 1331 1310 1326 0 +12.42(+0.95%)
May 18, 2012 1334 1337 1308 1313 0 -9.87(-0.75%)
May 17, 2012 1342 1348 1320 1323 0 -21.20(-1.58%)
May 16, 2012 1361 1369 1342 1344 0 -12.13(-0.89%)
May 15, 2012 1362 1372 1351 1357 0 -3.12(-0.23%)
May 14, 2012 1365 1375 1355 1360 0 -23.35(-1.69%)
May 11, 2012 1370 1394 1366 1383 0 -1.06(-0.08%)
May 10, 2012 1383 1394 1376 1384 0 +9.83(+0.72%)
May 09, 2012 1365 1383 1355 1374 0 -8.26(-0.60%)
May 08, 2012 1375 1388 1365 1383 0 -2.33(-0.17%)
May 07, 2012 1373 1392 1367 1385 0 -7.99(-0.57%)
May 04, 2012 1392 1408 1385 1393 0 -11.00(-0.78%)
May 03, 2012 1399 1418 1397 1404 0 +3.48(+0.25%)
May 02, 2012 1387 1406 1387 1400 0 -3.84(-0.27%)
May 01, 2012 1387 1419 1392 1404 0 +9.33(+0.67%)
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%)
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.