Property & Casualty Insurance Sector (CIX: MSECTOR432 )

9,634.35 -1.51 (-0.02%)
Streaming Delayed Price Updated: 1:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 1292 1292 1292 0 -7.60(-0.58%)
Dec 30, 2009 982.11 1304 1290 1300 0 +1.65(+0.13%)
Dec 29, 2009 984.48 1303 1292 1298 0 +2.65(+0.20%)
Dec 28, 2009 983.22 1300 1289 1296 0 +0.45(+0.03%)
Dec 24, 2009 975.63 1298 1286 1295 0 +8.64(+0.67%)
Dec 23, 2009 971.83 1292 1278 1287 0 +3.67(+0.29%)
Dec 22, 2009 964.41 1288 1272 1283 0 +7.22(+0.57%)
Dec 21, 2009 961.89 1285 1268 1276 0 +4.38(+0.34%)
Dec 18, 2009 957.46 1277 1259 1271 0 +4.67(+0.37%)
Dec 17, 2009 962.11 1281 1263 1267 0 -14.57(-1.14%)
Dec 16, 2009 971.81 1291 1273 1281 0 +1.40(+0.11%)
Dec 15, 2009 973.49 1291 1274 1280 0 -10.77(-0.83%)
Dec 14, 2009 1287 1293 1284 1291 0 +6.34(+0.49%)
Dec 11, 2009 999.72 1289 1272 1284 0 +8.16(+0.64%)
Dec 10, 2009 994.96 1282 1268 1276 0 +5.11(+0.40%)
Dec 09, 2009 988.95 1275 1261 1271 0 +2.67(+0.21%)
Dec 08, 2009 990.40 1278 1262 1268 0 -7.51(-0.59%)
Dec 07, 2009 999.86 1288 1271 1276 0 -3.09(-0.24%)
Dec 04, 2009 1004 1290 1264 1279 0 +7.75(+0.61%)
Dec 03, 2009 1009 1296 1269 1271 0 -16.08(-1.25%)
Dec 02, 2009 1006 1297 1279 1287 0 +0.65(+0.05%)
Dec 01, 2009 1010 1296 1280 1287 0 +4.95(+0.39%)
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%)
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.