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

Property & Casualty Insurance Sector (CIX: MSECTOR432 )

9,823.64 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Apr 30, 2009 1027 1039 989.67 1003 0 -2.99(-0.30%)
Apr 29, 2009 989.47 1020 979.53 1006 0 +29.75(+3.05%)
Apr 28, 2009 956.23 999.06 949.11 976.37 0 +9.04(+0.93%)
Apr 27, 2009 961.18 989.23 950.04 967.33 0 -22.31(-2.25%)
Apr 24, 2009 1002 1010 972.32 989.65 0 -5.08(-0.51%)
Apr 23, 2009 988.51 1006 962.47 994.73 0 +14.12(+1.44%)
Apr 22, 2009 1002 1024 971.70 980.61 0 -41.92(-4.10%)
Apr 21, 2009 955.94 1026 948.57 1023 0 +56.34(+5.83%)
Apr 20, 2009 1004 1024 964.61 966.19 0 -66.85(-6.47%)
Apr 17, 2009 1042 1053 1013 1033 0 -15.63(-1.49%)
Apr 16, 2009 1055 1066 1020 1049 0 +0.98(+0.09%)
Apr 15, 2009 996.23 1051 984.30 1048 0 +45.52(+4.54%)
Apr 14, 2009 1032 1052 998.12 1002 0 -51.37(-4.88%)
Apr 13, 2009 1010 1063 1002 1054 0 +27.45(+2.68%)
Apr 10, 2009 1014 1035 976.28 1026 0 +0.00(+0.00%)
Apr 09, 2009 1014 1035 976.28 1026 0 +41.57(+4.22%)
Apr 08, 2009 977.48 999.47 964.35 984.52 0 +21.35(+2.22%)
Apr 07, 2009 963.11 987.08 954.96 963.17 0 -24.53(-2.48%)
Apr 06, 2009 979.54 999.10 964.44 987.69 0 -19.33(-1.92%)
Apr 03, 2009 984.73 1010 968.90 1007 0 +22.69(+2.31%)
Apr 02, 2009 991.79 1013 968.95 984.33 0 +25.47(+2.66%)
Apr 01, 2009 919.19 964.29 909.39 958.86 0 +23.73(+2.54%)
Mar 31, 2009 916.61 945.99 898.86 935.13 0 +36.69(+4.08%)
Mar 30, 2009 914.35 931.82 888.40 898.45 0 -45.70(-4.84%)
Mar 27, 2009 939.22 964.25 923.37 944.14 0 -23.23(-2.40%)
Mar 26, 2009 965.91 978.81 937.00 967.38 0 +14.22(+1.49%)
Mar 25, 2009 945.03 972.65 908.70 953.15 0 +19.29(+2.07%)
Mar 24, 2009 956.50 981.23 924.75 933.87 0 -56.72(-5.73%)
Mar 23, 2009 944.72 995.20 940.21 990.59 0 +72.78(+7.93%)
Mar 20, 2009 939.39 954.04 904.82 917.81 0 -29.87(-3.15%)
Mar 19, 2009 966.63 987.64 925.76 947.67 0 +0.03(+0.00%)
Mar 18, 2009 894.62 951.79 873.11 947.65 0 +45.96(+5.10%)
Mar 17, 2009 855.45 903.45 841.53 901.69 0 +52.70(+6.21%)
Mar 16, 2009 867.06 893.87 841.28 849.00 0 -3.53(-0.41%)
Mar 13, 2009 839.25 859.62 817.57 852.52 0 +19.58(+2.35%)
Mar 12, 2009 782.39 839.67 763.27 832.94 0 +44.01(+5.58%)
Mar 11, 2009 804.04 818.00 769.73 788.93 0 -4.86(-0.61%)
Mar 10, 2009 760.92 799.58 745.07 793.79 0 +54.53(+7.38%)
Mar 09, 2009 741.51 765.83 724.93 739.26 0 -18.50(-2.44%)
Mar 06, 2009 751.67 769.43 729.28 757.75 0 +7.45(+0.99%)
Mar 05, 2009 783.05 794.85 738.42 750.31 0 -57.70(-7.14%)
Mar 04, 2009 799.58 828.71 776.83 808.01 0 +24.70(+3.15%)
Mar 03, 2009 823.06 829.63 773.28 783.31 0 -24.73(-3.06%)
Mar 02, 2009 819.26 846.06 801.32 808.05 0 -26.28(-3.15%)
Feb 27, 2009 836.15 861.54 817.32 834.32 0 -20.49(-2.40%)
Feb 26, 2009 875.40 890.40 845.01 854.82 0 +3.84(+0.45%)
Feb 25, 2009 867.12 879.56 822.27 850.98 0 -26.46(-3.02%)
Feb 24, 2009 834.79 882.92 818.79 877.44 0 +45.63(+5.49%)
Feb 23, 2009 885.29 892.36 828.35 831.81 0 -38.62(-4.44%)
Feb 20, 2009 860.86 891.99 838.74 870.43 0 -20.44(-2.29%)
Feb 19, 2009 927.40 936.85 885.35 890.87 0 -20.94(-2.30%)
Feb 18, 2009 924.57 938.00 893.25 911.82 0 -5.60(-0.61%)
Feb 17, 2009 933.15 952.19 902.29 917.42 0 -56.29(-5.78%)
Feb 16, 2009 991.66 1006 968.21 973.72 0 +0.00(+0.00%)
Feb 13, 2009 991.66 1006 968.21 973.72 0 -25.23(-2.53%)
Feb 12, 2009 967.25 1006 950.33 998.94 0 +6.28(+0.63%)
Feb 11, 2009 973.03 1002 956.04 992.66 0 +32.24(+3.36%)
Feb 10, 2009 1009 1025 952.70 960.42 0 -62.13(-6.08%)
Feb 09, 2009 1012 1040 994.96 1023 0 +14.09(+1.40%)
Feb 06, 2009 982.71 1018 969.32 1008 0 +22.90(+2.32%)
Feb 05, 2009 969.19 1003 956.94 985.56 0 +12.27(+1.26%)
Feb 04, 2009 988.17 1005 962.98 973.28 0 -9.99(-1.02%)
Feb 03, 2009 978.90 1001 956.64 983.27 0 +11.49(+1.18%)
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.