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

Property & Casualty Insurance Sector (CIX: MSECTOR432 )

9,876.74 -21.20 (-0.21%)
Streaming Delayed Price Updated: 12:34 PM EDT, Apr 30, 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 (%)
Feb 28, 2011 1443 1454 1433 1447 0 +13.24(+0.92%)
Feb 25, 2011 1416 1436 1413 1433 0 +18.40(+1.30%)
Feb 24, 2011 1420 1433 1403 1415 0 -17.88(-1.25%)
Feb 23, 2011 1438 1449 1427 1433 0 -7.25(-0.50%)
Feb 22, 2011 1447 1461 1433 1440 0 -30.38(-2.07%)
Feb 18, 2011 1470 1470 1470 0 +15.75(+1.08%)
Feb 17, 2011 1440 1459 1438 1455 0 +9.09(+0.63%)
Feb 16, 2011 1436 1452 1431 1446 0 +14.11(+0.99%)
Feb 15, 2011 1427 1441 1424 1431 0 +2.29(+0.16%)
Feb 14, 2011 1430 1440 1422 1429 0 -12.49(-0.87%)
Feb 11, 2011 1425 1447 1423 1442 0 +8.19(+0.57%)
Feb 10, 2011 1427 1442 1420 1433 0 -10.79(-0.75%)
Feb 09, 2011 1440 1452 1434 1444 0 -2.34(-0.16%)
Feb 08, 2011 1433 1450 1427 1447 0 +14.95(+1.04%)
Feb 07, 2011 1428 1443 1420 1432 0 +9.49(+0.67%)
Feb 04, 2011 1416 1426 1410 1422 0 +4.95(+0.35%)
Feb 03, 2011 1409 1424 1399 1417 0 +4.50(+0.32%)
Feb 02, 2011 1411 1423 1406 1413 0 -9.52(-0.67%)
Feb 01, 2011 1402 1427 1398 1422 0 +32.06(+2.31%)
Jan 31, 2011 1389 1402 1383 1390 0 +10.23(+0.74%)
Jan 28, 2011 1407 1413 1377 1380 0 -28.87(-2.05%)
Jan 27, 2011 1401 1413 1396 1409 0 +20.08(+1.45%)
Jan 26, 2011 1386 1397 1380 1389 0 -0.40(-0.03%)
Jan 25, 2011 1375 1396 1369 1389 0 +10.94(+0.79%)
Jan 24, 2011 1364 1383 1361 1378 0 +12.11(+0.89%)
Jan 21, 2011 1371 1378 1357 1366 0 +1.94(+0.14%)
Jan 20, 2011 1355 1371 1350 1364 0 +9.79(+0.72%)
Jan 19, 2011 1366 1371 1349 1354 0 -12.21(-0.89%)
Jan 18, 2011 1365 1374 1358 1367 0 +4.84(+0.36%)
Jan 17, 2011 1354 1366 1348 1362 0 -0.58(-0.04%)
Jan 14, 2011 1354 1366 1349 1362 0 +6.40(+0.47%)
Jan 13, 2011 1355 1365 1348 1356 0 +7.16(+0.53%)
Jan 12, 2011 1345 1357 1338 1349 0 +14.87(+1.11%)
Jan 11, 2011 1331 1342 1324 1334 0 +1.92(+0.14%)
Jan 10, 2011 1327 1339 1319 1332 0 -3.44(-0.26%)
Jan 07, 2011 1345 1350 1325 1335 0 -12.59(-0.93%)
Jan 06, 2011 1353 1360 1339 1348 0 -3.32(-0.25%)
Jan 05, 2011 1345 1357 1340 1351 0 -3.18(-0.23%)
Jan 04, 2011 1363 1368 1347 1354 0 -5.19(-0.38%)
Jan 03, 2011 1353 1365 1349 1360 0 +15.27(+1.14%)
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%)
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.