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

Property & Casualty Insurance Sector (CIX: MSECTOR432 )

9,695.91 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2014 1919 1933 1914 1927 0 +8.53(+0.44%)
Jun 27, 2014 1910 1925 1905 1918 0 +2.82(+0.15%)
Jun 26, 2014 1922 1925 1901 1916 0 -6.95(-0.36%)
Jun 25, 2014 1916 1928 1911 1922 0 +3.46(+0.18%)
Jun 24, 2014 1923 1935 1915 1919 0 -8.86(-0.46%)
Jun 23, 2014 1930 1937 1920 1928 0 -2.63(-0.14%)
Jun 20, 2014 1939 1949 1924 1931 0 -4.98(-0.26%)
Jun 19, 2014 1934 1941 1925 1936 0 +3.34(+0.17%)
Jun 18, 2014 1926 1937 1916 1932 0 +5.23(+0.27%)
Jun 17, 2014 1913 1932 1908 1927 0 +10.05(+0.52%)
Jun 16, 2014 1919 1926 1909 1917 0 -3.83(-0.20%)
Jun 13, 2014 1918 1929 1911 1921 0 +1.55(+0.08%)
Jun 12, 2014 1926 1932 1912 1919 0 -8.20(-0.43%)
Jun 11, 2014 1929 1937 1920 1927 0 -7.97(-0.41%)
Jun 10, 2014 1932 1943 1926 1935 0 +1.69(+0.09%)
Jun 06, 2014 1934 1944 1926 1934 0 +0.77(+0.04%)
Jun 05, 2014 1922 1935 1913 1933 0 +13.25(+0.69%)
Jun 04, 2014 1906 1927 1900 1920 0 +8.34(+0.44%)
Jun 03, 2014 1909 1917 1899 1911 0 -2.33(-0.12%)
Jun 02, 2014 1915 1923 1904 1914 0 +2.08(+0.11%)
May 30, 2014 1915 1921 1905 1912 0 -4.94(-0.26%)
May 29, 2014 1911 1922 1904 1916 0 +5.55(+0.29%)
May 28, 2014 1912 1920 1904 1911 0 -3.90(-0.20%)
May 27, 2014 1910 1921 1902 1915 0 +13.97(+0.73%)
May 26, 2014 53.35 1901 1901 1901 0 +0.15(+0.01%)
May 23, 2014 1898 1911 1889 1901 0 +0.11(+0.01%)
May 22, 2014 1896 1905 1890 1901 0 +2.64(+0.14%)
May 21, 2014 1894 1906 1888 1898 0 +8.18(+0.43%)
May 20, 2014 1894 1900 1880 1890 0 -8.95(-0.47%)
May 19, 2014 1888 1902 1883 1899 0 +5.50(+0.29%)
May 16, 2014 1891 1898 1879 1893 0 -0.68(-0.04%)
May 15, 2014 1900 1909 1881 1894 0 -8.70(-0.46%)
May 14, 2014 1913 1920 1896 1903 0 -9.80(-0.51%)
May 13, 2014 1911 1920 1903 1912 0 +0.39(+0.02%)
May 12, 2014 1907 1921 1902 1912 0 +12.12(+0.64%)
May 09, 2014 1899 1908 1887 1900 0 -3.59(-0.19%)
May 08, 2014 1902 1921 1893 1903 0 -3.76(-0.20%)
May 07, 2014 1893 1915 1886 1907 0 +19.66(+1.04%)
May 06, 2014 1891 1901 1880 1888 0 -10.90(-0.57%)
May 05, 2014 1888 1912 1876 1898 0 -17.60(-0.92%)
May 02, 2014 1908 1929 1901 1916 0 -0.88(-0.05%)
May 01, 2014 1907 1923 1899 1917 0 +9.31(+0.49%)
Apr 30, 2014 1897 1913 1883 1908 0 +9.33(+0.49%)
Apr 29, 2014 1890 1906 1884 1898 0 +16.77(+0.89%)
Apr 28, 2014 1883 1900 1866 1882 0 +5.63(+0.30%)
Apr 25, 2014 1884 1891 1865 1876 0 -14.45(-0.76%)
Apr 24, 2014 1885 1899 1874 1890 0 +10.50(+0.56%)
Apr 23, 2014 1878 1891 1869 1880 0 +7.36(+0.39%)
Apr 22, 2014 1870 1881 1863 1873 0 +9.85(+0.53%)
Apr 21, 2014 1859 1870 1852 1863 0 -3.13(-0.17%)
Apr 17, 2014 1866 1866 1866 0 +3.52(+0.19%)
Apr 16, 2014 1857 1867 1848 1862 0 +17.23(+0.93%)
Apr 15, 2014 1841 1853 1825 1845 0 +0.05(+0.00%)
Apr 14, 2014 1850 1857 1829 1845 0 +7.09(+0.39%)
Apr 11, 2014 1836 1849 1828 1838 0 -6.51(-0.35%)
Apr 10, 2014 1863 1873 1841 1844 0 -23.05(-1.23%)
Apr 09, 2014 1857 1872 1845 1867 0 +13.91(+0.75%)
Apr 08, 2014 1846 1861 1839 1854 0 +5.24(+0.28%)
Apr 07, 2014 1859 1865 1842 1848 0 -16.12(-0.86%)
Apr 04, 2014 1882 1891 1862 1864 0 -8.68(-0.46%)
Apr 03, 2014 1872 1882 1861 1873 0 +3.92(+0.21%)
Apr 02, 2014 1866 1879 1860 1869 0 +0.83(+0.04%)
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.