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

Property & Casualty Insurance Sector (CIX: MSECTOR432 )

9,754.66 -2.17 (-0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2012 1388 1396 1378 1386 0 +1.33(+0.10%)
Mar 29, 2012 1380 1389 1372 1385 0 -8.39(-0.60%)
Mar 28, 2012 1392 1403 1380 1393 0 +0.63(+0.05%)
Mar 27, 2012 1401 1407 1391 1392 0 -9.55(-0.68%)
Mar 26, 2012 1388 1406 1385 1402 0 +23.94(+1.74%)
Mar 23, 2012 1369 1382 1362 1378 0 +8.15(+0.59%)
Mar 22, 2012 1369 1381 1362 1370 0 -13.79(-1.00%)
Mar 21, 2012 1392 1398 1379 1384 0 -8.36(-0.60%)
Mar 20, 2012 1381 1399 1379 1392 0 -4.77(-0.34%)
Mar 19, 2012 1387 1405 1382 1397 0 +11.20(+0.81%)
Mar 16, 2012 1394 1402 1381 1386 0 -3.61(-0.26%)
Mar 15, 2012 1380 1393 1373 1389 0 +11.92(+0.87%)
Mar 14, 2012 1378 1388 1368 1377 0 -1.76(-0.13%)
Mar 13, 2012 1359 1381 1354 1379 0 +24.08(+1.78%)
Mar 12, 2012 1350 1361 1346 1355 0 +3.98(+0.29%)
Mar 09, 2012 1324 1356 1338 1351 0 +7.64(+0.57%)
Mar 08, 2012 1324 1350 1329 1343 0 +9.86(+0.74%)
Mar 07, 2012 1310 1338 1319 1333 0 +7.21(+0.54%)
Mar 06, 2012 1324 1347 1323 1326 0 -32.88(-2.42%)
Mar 05, 2012 1349 1364 1342 1359 0 +5.30(+0.39%)
Mar 02, 2012 1359 1366 1346 1354 0 -8.75(-0.64%)
Mar 01, 2012 1360 1374 1354 1363 0 +1.84(+0.14%)
Feb 29, 2012 1369 1379 1354 1361 0 -7.58(-0.55%)
Feb 28, 2012 1370 1378 1357 1368 0 -2.76(-0.20%)
Feb 27, 2012 1360 1378 1353 1371 0 -0.22(-0.02%)
Feb 24, 2012 1373 1384 1363 1371 0 +3.21(+0.23%)
Feb 23, 2012 1360 1374 1355 1368 0 +15.26(+1.13%)
Feb 22, 2012 1369 1377 1348 1353 0 -20.06(-1.46%)
Feb 21, 2012 1373 1381 1361 1373 0 +2.37(+0.17%)
Feb 17, 2012 1371 1371 1371 0 +7.27(+0.53%)
Feb 16, 2012 1347 1369 1343 1363 0 +13.35(+0.99%)
Feb 15, 2012 1361 1367 1344 1350 0 -4.82(-0.36%)
Feb 14, 2012 1353 1361 1341 1355 0 -8.48(-0.62%)
Feb 13, 2012 1364 1372 1352 1363 0 +11.74(+0.87%)
Feb 10, 2012 1348 1360 1341 1351 0 -13.82(-1.01%)
Feb 09, 2012 1366 1376 1351 1365 0 -1.60(-0.12%)
Feb 08, 2012 1361 1376 1353 1367 0 +6.65(+0.49%)
Feb 07, 2012 1342 1368 1339 1360 0 +11.59(+0.86%)
Feb 06, 2012 1347 1358 1338 1349 0 -11.60(-0.85%)
Feb 03, 2012 1348 1367 1342 1360 0 +20.29(+1.51%)
Feb 02, 2012 1337 1347 1329 1340 0 +7.81(+0.59%)
Feb 01, 2012 1316 1340 1313 1332 0 +28.36(+2.18%)
Jan 31, 2012 1306 1315 1292 1304 0 +4.79(+0.37%)
Jan 30, 2012 1292 1305 1284 1299 0 -11.23(-0.86%)
Jan 27, 2012 1310 1323 1296 1310 0 -9.43(-0.71%)
Jan 26, 2012 1326 1334 1309 1320 0 -2.13(-0.16%)
Jan 25, 2012 1309 1328 1299 1322 0 +8.23(+0.63%)
Jan 24, 2012 1313 1325 1302 1314 0 -15.43(-1.16%)
Jan 23, 2012 1334 1345 1320 1329 0 -1.79(-0.13%)
Jan 20, 2012 1314 1335 1310 1331 0 +15.51(+1.18%)
Jan 19, 2012 1310 1321 1302 1315 0 +15.31(+1.18%)
Jan 18, 2012 1285 1302 1278 1300 0 +13.85(+1.08%)
Jan 17, 2012 1293 1303 1280 1286 0 +4.25(+0.33%)
Jan 16, 2012 1279 1287 1265 1282 0 +0.23(+0.02%)
Jan 13, 2012 1279 1287 1265 1282 0 -13.37(-1.03%)
Jan 12, 2012 1294 1302 1283 1295 0 +8.26(+0.64%)
Jan 11, 2012 1280 1291 1273 1287 0 +3.27(+0.25%)
Jan 10, 2012 1281 1289 1266 1283 0 +20.55(+1.63%)
Jan 09, 2012 1262 1269 1252 1263 0 +1.42(+0.11%)
Jan 06, 2012 1266 1275 1252 1261 0 -7.67(-0.60%)
Jan 05, 2012 1254 1273 1241 1269 0 +1.44(+0.11%)
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.