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 (%)
Nov 30, 2009 991.98 1285 1263 1282 0 +11.81(+0.93%)
Nov 27, 2009 991.88 1287 1265 1270 0 -25.69(-1.98%)
Nov 25, 2009 1296 1296 1296 0 -1.59(-0.12%)
Nov 24, 2009 1020 1305 1289 1297 0 -2.68(-0.21%)
Nov 23, 2009 1020 1310 1291 1300 0 +9.66(+0.75%)
Nov 20, 2009 1009 1297 1281 1290 0 -3.04(-0.24%)
Nov 19, 2009 1017 1306 1284 1293 0 -9.38(-0.72%)
Nov 18, 2009 1302 1310 1295 1303 0 +0.00(+0.00%)
Nov 17, 2009 1018 1308 1292 1303 0 +1.77(+0.14%)
Nov 16, 2009 1022 1312 1292 1301 0 +7.01(+0.54%)
Nov 13, 2009 1016 1302 1286 1294 0 +2.31(+0.18%)
Nov 12, 2009 1303 1309 1287 1292 0 -15.54(-1.19%)
Nov 11, 2009 1306 1315 1297 1307 0 +7.28(+0.56%)
Nov 10, 2009 1298 1308 1291 1300 0 +0.54(+0.04%)
Nov 09, 2009 1286 1305 1280 1299 0 +23.46(+1.84%)
Nov 06, 2009 1265 1283 1258 1276 0 +7.64(+0.60%)
Nov 05, 2009 1267 1278 1254 1268 0 +4.23(+0.33%)
Nov 04, 2009 1280 1290 1260 1264 0 -6.41(-0.50%)
Nov 03, 2009 1261 1275 1250 1270 0 +3.16(+0.25%)
Nov 02, 2009 1271 1285 1253 1267 0 +6.78(+0.54%)
Oct 30, 2009 1287 1291 1256 1260 0 -30.12(-2.33%)
Oct 29, 2009 1275 1295 1267 1291 0 +26.15(+2.07%)
Oct 28, 2009 1282 1290 1262 1264 0 -17.69(-1.38%)
Oct 27, 2009 1287 1302 1277 1282 0 -4.27(-0.33%)
Oct 26, 2009 1305 1316 1282 1286 0 -17.22(-1.32%)
Oct 23, 2009 1310 1316 1297 1304 0 -24.88(-1.87%)
Oct 22, 2009 1301 1334 1291 1328 0 +38.68(+3.00%)
Oct 21, 2009 1299 1321 1283 1290 0 -16.47(-1.26%)
Oct 20, 2009 1304 1313 1301 1306 0 -20.61(-1.55%)
Oct 19, 2009 1322 1334 1312 1327 0 +8.45(+0.64%)
Oct 16, 2009 1320 1330 1305 1318 0 -15.04(-1.13%)
Oct 15, 2009 1319 1338 1313 1333 0 -0.87(-0.07%)
Oct 14, 2009 1324 1338 1313 1334 0 +23.04(+1.76%)
Oct 13, 2009 1321 1328 1302 1311 0 -10.70(-0.81%)
Oct 12, 2009 1325 1334 1313 1322 0 +4.13(+0.31%)
Oct 09, 2009 1312 1324 1303 1318 0 +5.01(+0.38%)
Oct 08, 2009 1318 1328 1305 1313 0 +2.29(+0.17%)
Oct 07, 2009 1304 1317 1294 1311 0 +4.95(+0.38%)
Oct 06, 2009 1293 1315 1285 1306 0 +23.75(+1.85%)
Oct 05, 2009 1271 1286 1258 1282 0 +15.60(+1.23%)
Oct 02, 2009 1252 1282 1243 1266 0 -0.94(-0.07%)
Oct 01, 2009 1289 1302 1264 1267 0 -23.03(-1.79%)
Sep 30, 2009 1305 1313 1278 1290 0 -2.15(-0.17%)
Sep 29, 2009 1298 1310 1282 1292 0 -0.37(-0.03%)
Sep 28, 2009 1259 1300 1255 1293 0 +42.86(+3.43%)
Sep 25, 2009 1246 1266 1239 1250 0 +1.36(+0.11%)
Sep 24, 2009 1268 1281 1240 1248 0 -14.50(-1.15%)
Sep 23, 2009 1276 1295 1261 1263 0 -12.92(-1.01%)
Sep 22, 2009 1286 1292 1268 1276 0 +1.38(+0.11%)
Sep 21, 2009 1265 1284 1259 1275 0 +1.89(+0.15%)
Sep 18, 2009 1283 1290 1266 1273 0 -3.18(-0.25%)
Sep 17, 2009 1284 1298 1266 1276 0 +5.28(+0.42%)
Sep 16, 2009 1272 1294 1261 1271 0 +6.17(+0.49%)
Sep 15, 2009 1266 1277 1252 1264 0 -2.66(-0.21%)
Sep 14, 2009 1245 1271 1239 1267 0 +11.34(+0.90%)
Sep 11, 2009 1258 1269 1243 1256 0 +3.19(+0.25%)
Sep 10, 2009 1244 1261 1229 1252 0 +8.82(+0.71%)
Sep 09, 2009 1233 1252 1224 1244 0 +12.93(+1.05%)
Sep 08, 2009 1241 1247 1217 1231 0 +3.01(+0.25%)
Sep 04, 2009 1228 1228 1228 0 +5.18(+0.42%)
Sep 03, 2009 1210 1226 1197 1223 0 +18.64(+1.55%)
Sep 02, 2009 1203 1219 1194 1204 0 -8.38(-0.69%)
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.