Property & Casualty Insurance Sector (CIX: MSECTOR432 )

9,583.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 1585 1603 1581 1594 0 +7.95(+0.50%)
Jan 30, 2013 1588 1595 1577 1586 0 -5.73(-0.36%)
Jan 29, 2013 1580 1596 1577 1592 0 +15.01(+0.95%)
Jan 28, 2013 1588 1593 1572 1577 0 -12.72(-0.80%)
Jan 25, 2013 1588 1594 1576 1589 0 +10.19(+0.65%)
Jan 24, 2013 1576 1589 1571 1579 0 +7.23(+0.46%)
Jan 23, 2013 1572 1580 1563 1572 0 -5.56(-0.35%)
Jan 22, 2013 1563 1586 1556 1578 0 +18.68(+1.20%)
Jan 21, 2013 1555 1563 1545 1559 0 +0.71(+0.05%)
Jan 18, 2013 1555 1562 1545 1558 0 +1.93(+0.12%)
Jan 17, 2013 1554 1564 1545 1556 0 +8.65(+0.56%)
Jan 16, 2013 1548 1557 1541 1548 0 -11.64(-0.75%)
Jan 15, 2013 1550 1564 1544 1559 0 +0.31(+0.02%)
Jan 14, 2013 1554 1564 1546 1559 0 +5.46(+0.35%)
Jan 12, 2013 1550 1559 1542 1553 0 +0.00(+0.00%)
Jan 11, 2013 1550 1559 1542 1553 0 +5.32(+0.34%)
Jan 10, 2013 1542 1553 1534 1548 0 +16.30(+1.06%)
Jan 09, 2013 1526 1538 1522 1532 0 +0.60(+0.04%)
Jan 08, 2013 1531 1540 1522 1531 0 -5.50(-0.36%)
Jan 07, 2013 1541 1549 1528 1537 0 -12.84(-0.83%)
Jan 04, 2013 1539 1554 1534 1550 0 +13.14(+0.86%)
Jan 03, 2013 1531 1545 1523 1536 0 +2.78(+0.18%)
Jan 02, 2013 1528 1537 1508 1534 0 +35.56(+2.37%)
Dec 31, 2012 1498 1498 1498 0 +11.51(+0.77%)
Dec 28, 2012 1486 1500 1481 1487 0 -19.15(-1.27%)
Dec 27, 2012 1510 1516 1492 1506 0 -2.22(-0.15%)
Dec 26, 2012 1471 1516 1500 1508 0 +0.74(+0.05%)
Dec 24, 2012 1507 1507 1507 0 -2.71(-0.18%)
Dec 21, 2012 1513 1526 1501 1510 0 -17.89(-1.17%)
Dec 20, 2012 1521 1533 1513 1528 0 +6.62(+0.44%)
Dec 19, 2012 1528 1539 1515 1521 0 -5.37(-0.35%)
Dec 18, 2012 1520 1533 1512 1527 0 +8.59(+0.57%)
Dec 17, 2012 1506 1524 1502 1518 0 +15.78(+1.05%)
Dec 14, 2012 1507 1516 1496 1502 0 -8.50(-0.56%)
Dec 13, 2012 1517 1527 1505 1511 0 -8.01(-0.53%)
Dec 12, 2012 1517 1534 1511 1519 0 +5.49(+0.36%)
Dec 11, 2012 1517 1524 1506 1513 0 -0.08(-0.01%)
Dec 10, 2012 1511 1522 1505 1513 0 -0.73(-0.05%)
Dec 07, 2012 1515 1522 1505 1514 0 +0.78(+0.05%)
Dec 06, 2012 1513 1520 1503 1513 0 +0.00(+0.00%)
Dec 05, 2012 1496 1519 1493 1513 0 +22.37(+1.50%)
Dec 04, 2012 1490 1500 1484 1491 0 -3.94(-0.26%)
Nov 30, 2012 1493 1503 1480 1495 0 +4.43(+0.30%)
Nov 29, 2012 1491 1499 1481 1490 0 +4.23(+0.28%)
Nov 28, 2012 1469 1490 1461 1486 0 +9.73(+0.66%)
Nov 27, 2012 1477 1490 1470 1476 0 -6.47(-0.44%)
Nov 26, 2012 1482 1492 1473 1483 0 -4.87(-0.33%)
Nov 24, 2012 1477 1490 1473 1488 0 +0.00(+0.00%)
Nov 23, 2012 1477 1491 1473 1488 0 +20.60(+1.40%)
Nov 22, 2012 1464 1472 1453 1467 0 +0.08(+0.01%)
Nov 21, 2012 1462 1472 1452 1467 0 +8.38(+0.57%)
Nov 20, 2012 1451 1465 1444 1459 0 +8.02(+0.55%)
Nov 19, 2012 1446 1459 1438 1451 0 +12.73(+0.89%)
Nov 16, 2012 1427 1442 1413 1438 0 +7.44(+0.52%)
Nov 15, 2012 1485 1444 1419 1431 0 +1.77(+0.12%)
Nov 14, 2012 1443 1454 1422 1429 0 -8.36(-0.58%)
Nov 13, 2012 1435 1456 1429 1437 0 -6.46(-0.45%)
Nov 12, 2012 1452 1457 1434 1444 0 -3.08(-0.21%)
Nov 09, 2012 1438 1458 1430 1447 0 -0.60(-0.04%)
Nov 08, 2012 1448 1464 1438 1447 0 -2.38(-0.16%)
Nov 07, 2012 1462 1467 1441 1450 0 -29.00(-1.96%)
Nov 06, 2012 1464 1485 1461 1479 0 +16.72(+1.14%)
Nov 05, 2012 1454 1468 1443 1462 0 +0.58(+0.04%)
Nov 02, 2012 1477 1485 1446 1461 0 -21.18(-1.43%)
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.