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 (%)
Sep 30, 2009 1305 1313 1278 1290 0 -2.15(-0.17%)
Sep 29, 2009 1298 1310 1282 1292 0 -0.37(-0.03%)
Sep 28, 2009 1259 1300 1255 1293 0 +42.86(+3.43%)
Sep 25, 2009 1246 1266 1239 1250 0 +1.36(+0.11%)
Sep 24, 2009 1268 1281 1240 1248 0 -14.50(-1.15%)
Sep 23, 2009 1276 1295 1261 1263 0 -12.92(-1.01%)
Sep 22, 2009 1286 1292 1268 1276 0 +1.38(+0.11%)
Sep 21, 2009 1265 1284 1259 1275 0 +1.89(+0.15%)
Sep 18, 2009 1283 1290 1266 1273 0 -3.18(-0.25%)
Sep 17, 2009 1284 1298 1266 1276 0 +5.28(+0.42%)
Sep 16, 2009 1272 1294 1261 1271 0 +6.17(+0.49%)
Sep 15, 2009 1266 1277 1252 1264 0 -2.66(-0.21%)
Sep 14, 2009 1245 1271 1239 1267 0 +11.34(+0.90%)
Sep 11, 2009 1258 1269 1243 1256 0 +3.19(+0.25%)
Sep 10, 2009 1244 1261 1229 1252 0 +8.82(+0.71%)
Sep 09, 2009 1233 1252 1224 1244 0 +12.93(+1.05%)
Sep 08, 2009 1241 1247 1217 1231 0 +3.01(+0.25%)
Sep 04, 2009 1228 1228 1228 0 +5.18(+0.42%)
Sep 03, 2009 1210 1226 1197 1223 0 +18.64(+1.55%)
Sep 02, 2009 1203 1219 1194 1204 0 -8.38(-0.69%)
Sep 01, 2009 1241 1257 1209 1212 0 -38.08(-3.05%)
Aug 31, 2009 1237 1255 1231 1250 0 -0.26(-0.02%)
Aug 28, 2009 1254 1262 1238 1251 0 +3.01(+0.24%)
Aug 27, 2009 1236 1254 1221 1248 0 +7.49(+0.60%)
Aug 26, 2009 1235 1248 1223 1240 0 +9.61(+0.78%)
Aug 25, 2009 1224 1242 1218 1231 0 +14.31(+1.18%)
Aug 24, 2009 1224 1240 1211 1216 0 +1.88(+0.15%)
Aug 21, 2009 1203 1225 1193 1214 0 +25.42(+2.14%)
Aug 20, 2009 1179 1197 1174 1189 0 +7.26(+0.61%)
Aug 19, 2009 1156 1188 1152 1182 0 +8.29(+0.71%)
Aug 18, 2009 1167 1180 1156 1173 0 +8.00(+0.69%)
Aug 17, 2009 1166 1179 1154 1165 0 -28.20(-2.36%)
Aug 14, 2009 1205 1209 1180 1194 0 -8.21(-0.68%)
Aug 13, 2009 1192 1209 1176 1202 0 +17.82(+1.51%)
Aug 12, 2009 1155 1196 1152 1184 0 +29.76(+2.58%)
Aug 11, 2009 1167 1176 1147 1154 0 -19.55(-1.67%)
Aug 10, 2009 1176 1191 1161 1174 0 -4.54(-0.39%)
Aug 07, 2009 1175 1194 1161 1178 0 +12.99(+1.11%)
Aug 06, 2009 1185 1196 1152 1165 0 -14.62(-1.24%)
Aug 05, 2009 1179 1190 1157 1180 0 +10.30(+0.88%)
Aug 04, 2009 1154 1180 1146 1170 0 +19.56(+1.70%)
Aug 03, 2009 1133 1158 1123 1150 0 +31.01(+2.77%)
Jul 31, 2009 1106 1132 1099 1119 0 +13.44(+1.22%)
Jul 30, 2009 1105 1124 1091 1106 0 +5.52(+0.50%)
Jul 29, 2009 1106 1118 1091 1100 0 -13.37(-1.20%)
Jul 28, 2009 1107 1125 1098 1113 0 -3.92(-0.35%)
Jul 27, 2009 1115 1126 1104 1117 0 +12.07(+1.09%)
Jul 25, 2009 1098 1112 1090 1105 0 -6.25(-0.56%)
Jul 24, 2009 1097 1119 1088 1112 0 +11.22(+1.02%)
Jul 23, 2009 1070 1108 1066 1100 0 +28.76(+2.68%)
Jul 22, 2009 1047 1080 1043 1072 0 +9.71(+0.91%)
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.