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 (%)
Feb 27, 2015 2084 2096 2072 2080 0 -5.27(-0.25%)
Feb 26, 2015 2085 2093 2077 2085 0 -2.15(-0.10%)
Feb 25, 2015 2094 2103 2082 2087 0 -7.28(-0.35%)
Feb 24, 2015 2085 2105 2079 2095 0 +10.84(+0.52%)
Feb 23, 2015 2090 2095 2073 2084 0 -9.83(-0.47%)
Feb 20, 2015 2078 2101 2062 2094 0 +1.30(+0.06%)
Feb 19, 2015 2088 2102 2080 2092 0 -2.82(-0.13%)
Feb 18, 2015 2092 2102 2079 2095 0 -5.00(-0.24%)
Feb 17, 2015 2093 2113 2080 2100 0 +2.10(+0.10%)
Feb 13, 2015 2098 2098 2098 2098 0 +2.60(+0.12%)
Feb 12, 2015 2088 2102 2077 2095 0 +19.11(+0.92%)
Feb 11, 2015 2067 2085 2058 2076 0 +8.54(+0.41%)
Feb 10, 2015 2074 2081 2056 2068 0 +4.72(+0.23%)
Feb 09, 2015 2062 2077 2052 2063 0 -13.60(-0.65%)
Feb 06, 2015 2090 2099 2068 2077 0 -12.07(-0.58%)
Feb 05, 2015 2065 2093 2056 2089 0 +17.49(+0.84%)
Feb 04, 2015 2060 2086 2052 2071 0 -1.67(-0.08%)
Feb 03, 2015 2053 2078 2041 2073 0 +31.64(+1.55%)
Feb 02, 2015 2016 2047 2001 2041 0 +30.37(+1.51%)
Jan 30, 2015 2031 2044 2005 2011 0 -38.96(-1.90%)
Jan 29, 2015 2039 2056 2022 2050 0 +16.42(+0.81%)
Jan 28, 2015 2066 2079 2030 2033 0 -24.55(-1.19%)
Jan 27, 2015 2052 2070 2042 2058 0 -9.51(-0.46%)
Jan 26, 2015 2054 2072 2043 2067 0 +13.40(+0.65%)
Jan 23, 2015 2064 2074 2047 2054 0 -10.84(-0.52%)
Jan 22, 2015 2048 2069 2026 2065 0 +35.97(+1.77%)
Jan 21, 2015 2023 2040 2011 2029 0 +2.24(+0.11%)
Jan 20, 2015 2042 2050 2012 2027 0 -14.67(-0.72%)
Jan 19, 2015 2015 2044 2012 2041 0 +0.21(+0.01%)
Jan 16, 2015 2007 2044 2003 2041 0 +32.00(+1.59%)
Jan 15, 2015 2011 2025 2002 2009 0 -0.84(-0.04%)
Jan 14, 2015 2004 2029 1989 2010 0 -18.42(-0.91%)
Jan 13, 2015 2028 2028 2028 2028 0 +7.70(+0.38%)
Jan 12, 2015 2035 2043 2008 2021 0 -10.15(-0.50%)
Jan 09, 2015 2054 2059 2024 2031 0 -24.39(-1.19%)
Jan 08, 2015 2034 2063 2029 2055 0 +34.11(+1.69%)
Jan 07, 2015 2014 2027 1998 2021 0 +21.08(+1.05%)
Jan 06, 2015 2019 2029 1992 2000 0 -13.84(-0.69%)
Jan 05, 2015 2035 2042 2006 2014 0 -36.67(-1.79%)
Jan 02, 2015 2066 2075 2038 2051 0 -12.36(-0.60%)
Dec 31, 2014 2063 2063 2063 2063 0 -20.43(-0.98%)
Dec 30, 2014 2082 2095 2073 2083 0 -4.47(-0.21%)
Dec 29, 2014 2078 2103 2072 2088 0 +1.17(+0.06%)
Dec 26, 2014 2090 2097 2080 2087 0 +1.78(+0.09%)
Dec 24, 2014 2085 2085 2085 2085 0 -0.64(-0.03%)
Dec 23, 2014 2081 2095 2071 2086 0 +11.71(+0.56%)
Dec 22, 2014 2071 2084 2061 2074 0 +6.94(+0.34%)
Dec 19, 2014 2060 2078 2047 2067 0 +4.40(+0.21%)
Dec 18, 2014 2051 2066 2037 2062 0 +28.64(+1.41%)
Dec 17, 2014 2014 2041 2004 2034 0 +26.00(+1.29%)
Dec 16, 2014 2007 2036 2007 2008 0 +0.19(+0.01%)
Dec 15, 2014 2033 2044 1994 2008 0 -19.29(-0.95%)
Dec 12, 2014 2047 2062 2024 2027 0 -33.55(-1.63%)
Dec 11, 2014 2059 2082 2051 2060 0 +7.81(+0.38%)
Dec 10, 2014 2067 2082 2048 2053 0 -18.00(-0.87%)
Dec 09, 2014 2069 2084 2057 2071 0 -16.46(-0.79%)
Dec 08, 2014 2070 2096 2064 2087 0 +15.28(+0.74%)
Dec 05, 2014 2071 2085 2063 2072 0 +2.53(+0.12%)
Dec 04, 2014 2064 2077 2055 2069 0 +4.88(+0.24%)
Dec 03, 2014 2057 2073 2049 2064 0 +5.45(+0.26%)
Dec 02, 2014 2049 2065 2043 2059 0 +7.36(+0.36%)
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.