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: 10:52 AM 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 (%)
Apr 29, 2011 1503 1516 1494 1507 0 +2.16(+0.14%)
Apr 28, 2011 1486 1510 1480 1505 0 +22.76(+1.54%)
Apr 27, 2011 1467 1485 1459 1482 0 +17.75(+1.21%)
Apr 26, 2011 1462 1472 1455 1464 0 +7.27(+0.50%)
Apr 25, 2011 1454 1462 1448 1457 0 +3.35(+0.23%)
Apr 21, 2011 1450 1460 1441 1454 0 +14.60(+1.01%)
Apr 20, 2011 1442 1449 1432 1439 0 +18.12(+1.28%)
Apr 19, 2011 1427 1433 1413 1421 0 -3.32(-0.23%)
Apr 18, 2011 1424 1432 1407 1424 0 -30.00(-2.06%)
Apr 15, 2011 1449 1460 1442 1454 0 +3.45(+0.24%)
Apr 14, 2011 1447 1460 1436 1451 0 -11.22(-0.77%)
Apr 13, 2011 1465 1473 1454 1462 0 +1.17(+0.08%)
Apr 12, 2011 1463 1472 1452 1461 0 -9.15(-0.62%)
Apr 11, 2011 1464 1478 1460 1470 0 +7.77(+0.53%)
Apr 08, 2011 1469 1476 1456 1462 0 +1.24(+0.08%)
Apr 07, 2011 1463 1473 1453 1461 0 -4.36(-0.30%)
Apr 06, 2011 1458 1471 1453 1465 0 +16.17(+1.12%)
Apr 05, 2011 1448 1460 1441 1449 0 -4.97(-0.34%)
Apr 04, 2011 1452 1464 1445 1454 0 +4.93(+0.34%)
Apr 01, 2011 1438 1453 1431 1449 0 +15.88(+1.11%)
Mar 31, 2011 1422 1442 1418 1433 0 +4.28(+0.30%)
Mar 30, 2011 1425 1430 1423 1429 0 +17.56(+1.24%)
Mar 29, 2011 1401 1415 1394 1411 0 +4.76(+0.34%)
Mar 28, 2011 1409 1419 1402 1407 0 +0.15(+0.01%)
Mar 25, 2011 1405 1417 1396 1406 0 -0.48(-0.03%)
Mar 24, 2011 1406 1412 1394 1407 0 +8.72(+0.62%)
Mar 23, 2011 1393 1405 1383 1398 0 +2.05(+0.15%)
Mar 22, 2011 1401 1411 1392 1396 0 -5.88(-0.42%)
Mar 21, 2011 1396 1405 1392 1402 0 +30.15(+2.20%)
Mar 18, 2011 1384 1393 1365 1372 0 +2.24(+0.16%)
Mar 17, 2011 1373 1380 1358 1370 0 +21.46(+1.59%)
Mar 16, 2011 1361 1374 1337 1348 0 -18.89(-1.38%)
Mar 15, 2011 1355 1375 1350 1367 0 -21.23(-1.53%)
Mar 14, 2011 1389 1399 1375 1388 0 -14.19(-1.01%)
Mar 11, 2011 1390 1409 1376 1402 0 -4.74(-0.34%)
Mar 10, 2011 1418 1424 1402 1407 0 -29.71(-2.07%)
Mar 09, 2011 1434 1444 1426 1437 0 +1.19(+0.08%)
Mar 08, 2011 1423 1444 1418 1436 0 +8.88(+0.62%)
Mar 07, 2011 1442 1449 1422 1427 0 -8.95(-0.62%)
Mar 04, 2011 1443 1450 1424 1436 0 -5.94(-0.41%)
Mar 03, 2011 1432 1451 1428 1442 0 +24.41(+1.72%)
Mar 02, 2011 1421 1430 1410 1417 0 -8.66(-0.61%)
Mar 01, 2011 1446 1451 1423 1426 0 -20.55(-1.42%)
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%)
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.