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

Property & Casualty Insurance Sector (CIX: MSECTOR432 )

9,897.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Dec 31, 2010 1340 1352 1338 1344 0 +1.10(+0.08%)
Dec 30, 2010 1343 1350 1338 1343 0 -2.50(-0.19%)
Dec 29, 2010 1345 1353 1341 1346 0 +1.07(+0.08%)
Dec 28, 2010 1347 1352 1338 1345 0 -1.49(-0.11%)
Dec 27, 2010 1337 1350 1330 1346 0 +3.02(+0.22%)
Dec 24, 2010 1343 1351 1338 1343 0 +0.10(+0.01%)
Dec 23, 2010 1343 1352 1338 1343 0 -5.88(-0.44%)
Dec 22, 2010 1342 1354 1339 1349 0 +6.04(+0.45%)
Dec 21, 2010 1341 1349 1333 1343 0 +7.15(+0.54%)
Dec 20, 2010 1337 1346 1329 1336 0 +1.40(+0.10%)
Dec 17, 2010 1336 1343 1326 1334 0 -5.47(-0.41%)
Dec 16, 2010 1331 1345 1326 1340 0 +6.40(+0.48%)
Dec 15, 2010 1337 1351 1329 1333 0 -11.21(-0.83%)
Dec 14, 2010 1346 1359 1341 1345 0 +2.15(+0.16%)
Dec 10, 2010 1333 1346 1327 1343 0 +7.76(+0.58%)
Dec 09, 2010 1336 1342 1324 1335 0 +8.67(+0.65%)
Dec 08, 2010 1317 1332 1313 1326 0 +12.08(+0.92%)
Dec 07, 2010 1321 1329 1310 1314 0 +2.19(+0.17%)
Dec 06, 2010 1308 1318 1304 1312 0 -5.81(-0.44%)
Dec 03, 2010 1315 1322 1305 1318 0 -2.24(-0.17%)
Dec 02, 2010 1305 1323 1300 1320 0 +14.07(+1.08%)
Dec 01, 2010 1301 1312 1293 1306 0 +22.79(+1.78%)
Nov 30, 2010 1280 1293 1275 1283 0 -12.90(-1.00%)
Nov 29, 2010 1291 1301 1279 1296 0 -5.04(-0.39%)
Nov 26, 2010 1302 1310 1297 1301 0 -15.90(-1.21%)
Nov 25, 2010 1309 1317 1317 1317 0 -0.09(-0.01%)
Nov 24, 2010 1309 1320 1306 1317 0 +11.79(+0.90%)
Nov 23, 2010 1309 1316 1299 1305 0 -23.21(-1.75%)
Nov 22, 2010 1327 1341 1316 1328 0 -6.57(-0.49%)
Nov 19, 2010 1334 1340 1324 1335 0 -1.33(-0.10%)
Nov 18, 2010 1331 1343 1325 1336 0 +19.09(+1.45%)
Nov 17, 2010 1316 1325 1307 1317 0 +5.46(+0.42%)
Nov 16, 2010 1331 1337 1306 1312 0 -25.77(-1.93%)
Nov 15, 2010 1340 1351 1333 1338 0 +1.45(+0.11%)
Nov 12, 2010 1343 1352 1331 1336 0 -9.99(-0.74%)
Nov 11, 2010 1349 1357 1338 1346 0 -15.99(-1.17%)
Nov 10, 2010 1347 1368 1339 1362 0 +9.00(+0.67%)
Nov 09, 2010 1369 1376 1349 1353 0 -19.94(-1.45%)
Nov 08, 2010 1375 1384 1364 1373 0 -10.10(-0.73%)
Nov 05, 2010 1380 1393 1371 1383 0 -1.23(-0.09%)
Nov 04, 2010 1366 1389 1361 1384 0 +33.04(+2.45%)
Nov 03, 2010 1347 1361 1334 1351 0 +5.38(+0.40%)
Nov 02, 2010 1343 1355 1338 1346 0 +12.30(+0.92%)
Nov 01, 2010 1334 1350 1322 1334 0 +1.52(+0.11%)
Oct 29, 2010 1324 1339 1321 1332 0 +1.18(+0.09%)
Oct 28, 2010 1342 1350 1323 1331 0 -7.43(-0.56%)
Oct 27, 2010 1337 1347 1328 1338 0 -10.21(-0.76%)
Oct 25, 2010 1346 1358 1343 1349 0 +15.84(+1.19%)
Oct 23, 2010 1333 1341 1326 1333 0 -9.36(-0.70%)
Oct 22, 2010 1344 1352 1336 1342 0 +1.08(+0.08%)
Oct 21, 2010 1346 1357 1332 1341 0 +1.76(+0.13%)
Oct 20, 2010 1323 1345 1321 1339 0 +18.91(+1.43%)
Oct 19, 2010 1323 1340 1314 1320 0 -21.08(-1.57%)
Oct 18, 2010 1328 1344 1327 1341 0 +11.71(+0.88%)
Oct 15, 2010 1337 1344 1324 1330 0 -1.60(-0.12%)
Oct 14, 2010 1328 1344 1322 1331 0 +2.67(+0.20%)
Oct 13, 2010 1320 1338 1318 1329 0 +16.41(+1.25%)
Oct 12, 2010 1301 1316 1294 1312 0 +270.44(+25.96%)
Oct 11, 2010 1041 1048 1036 1042 0 +0.04(+0.00%)
Oct 08, 2010 1039 1045 1031 1042 0 +5.72(+0.55%)
Oct 07, 2010 1040 1046 1031 1036 0 -2.25(-0.22%)
Oct 06, 2010 1040 1046 1032 1038 0 -4.68(-0.45%)
Oct 05, 2010 1031 1046 1020 1043 0 +17.33(+1.69%)
Oct 04, 2010 1026 1035 1018 1026 0 -4.77(-0.46%)
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.