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

Property & Casualty Insurance Sector (CIX: MSECTOR432 )

9,823.64 -74.30 (-0.75%)
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 (%)
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%)
Feb 02, 2009 961.43 989.28 944.05 971.78 0 -3.33(-0.34%)
Jan 30, 2009 1010 1020 961.15 975.11 0 -29.18(-2.91%)
Jan 29, 2009 1047 1057 998.92 1004 0 -75.55(-7.00%)
Jan 28, 2009 1064 1091 1036 1080 0 +62.31(+6.12%)
Jan 27, 2009 1003 1025 982.11 1018 0 +25.41(+2.56%)
Jan 26, 2009 999.03 1032 976.00 992.12 0 +0.93(+0.09%)
Jan 23, 2009 961.90 1002 944.32 991.19 0 -4.75(-0.48%)
Jan 22, 2009 1018 1037 979.58 995.94 0 -46.53(-4.46%)
Jan 21, 2009 1009 1048 979.08 1042 0 +58.48(+5.94%)
Jan 20, 2009 1037 1075 981.53 983.99 0 -86.14(-8.05%)
Jan 19, 2009 1078 1095 1038 1070 0 -0.28(-0.03%)
Jan 16, 2009 1078 1096 1038 1070 0 +21.66(+2.07%)
Jan 15, 2009 1051 1080 1004 1049 0 +1.63(+0.16%)
Jan 14, 2009 1071 1083 1036 1047 0 -50.99(-4.64%)
Jan 13, 2009 1077 1111 1063 1098 0 +5.00(+0.46%)
Jan 12, 2009 1118 1131 1081 1093 0 -20.51(-1.84%)
Jan 09, 2009 1142 1153 1104 1114 0 -17.86(-1.58%)
Jan 08, 2009 1116 1143 1095 1131 0 +9.88(+0.88%)
Jan 07, 2009 1150 1163 1114 1122 0 -49.26(-4.21%)
Jan 06, 2009 1159 1189 1141 1171 0 -7.46(-0.63%)
Jan 05, 2009 1176 1196 1150 1178 0 -11.83(-0.99%)
Jan 02, 2009 1180 1204 1151 1190 0 +5.13(+0.43%)
Jan 01, 2009 1169 1197 1151 1185 0 +0.00(+0.00%)
Dec 31, 2008 1169 1197 1151 1185 0 +15.69(+1.34%)
Dec 30, 2008 1140 1174 1128 1169 0 +34.55(+3.04%)
Dec 29, 2008 1136 1150 1115 1135 0 +4.82(+0.43%)
Dec 26, 2008 1117 1138 1106 1130 0 +15.19(+1.36%)
Dec 25, 2008 1121 1128 1097 1115 0 +0.00(+0.00%)
Dec 24, 2008 1121 1128 1097 1115 0 -2.36(-0.21%)
Dec 23, 2008 1135 1155 1108 1117 0 -3.10(-0.28%)
Dec 22, 2008 1150 1162 1100 1120 0 -14.73(-1.30%)
Dec 19, 2008 1147 1173 1112 1135 0 +1.93(+0.17%)
Dec 18, 2008 1152 1181 1115 1133 0 -9.38(-0.82%)
Dec 17, 2008 1148 1176 1123 1142 0 -26.40(-2.26%)
Dec 16, 2008 1091 1172 1080 1169 0 +90.28(+8.37%)
Dec 15, 2008 1094 1111 1056 1079 0 -16.67(-1.52%)
Dec 12, 2008 1039 1105 1022 1095 0 +26.64(+2.49%)
Dec 11, 2008 1086 1127 1059 1069 0 -29.27(-2.67%)
Dec 10, 2008 1102 1128 1069 1098 0 +9.64(+0.89%)
Dec 09, 2008 1105 1139 1073 1088 0 -28.42(-2.55%)
Dec 08, 2008 1122 1153 1082 1117 0 +24.65(+2.26%)
Dec 05, 2008 1005 1101 987.12 1092 0 +81.37(+8.05%)
Dec 04, 2008 1011 1059 983.35 1011 0 -15.89(-1.55%)
Dec 03, 2008 986.95 1039 953.77 1026 0 +16.38(+1.62%)
Dec 02, 2008 971.12 1023 945.73 1010 0 +73.01(+7.79%)
Dec 01, 2008 1031 1045 932.42 937.09 0 -132.64(-12.40%)
Nov 28, 2008 1042 1077 1028 1070 0 +46.15(+4.51%)
Nov 27, 2008 962.42 1032 946.26 1024 0 +0.00(+0.00%)
Nov 26, 2008 962.42 1032 946.26 1024 0 +36.71(+3.72%)
Nov 25, 2008 992.57 1013 936.16 986.87 0 +11.60(+1.19%)
Nov 24, 2008 912.58 986.99 878.79 975.26 0 +83.91(+9.41%)
Nov 21, 2008 853.72 908.88 803.42 891.36 0 +68.36(+8.31%)
Nov 20, 2008 883.34 918.94 808.13 822.99 0 -65.75(-7.40%)
Nov 19, 2008 980.75 999.08 880.34 888.74 0 -107.95(-10.83%)
Nov 18, 2008 990.01 1016 954.44 996.69 0 +8.51(+0.86%)
Nov 17, 2008 1016 1040 976.06 988.19 0 -40.45(-3.93%)
Nov 14, 2008 1051 1087 1008 1029 0 -44.62(-4.16%)
Nov 13, 2008 983.69 1083 950.95 1073 0 +99.14(+10.18%)
Nov 12, 2008 1001 1025 963.42 974.12 0 -48.52(-4.74%)
Nov 11, 2008 1016 1057 981.88 1023 0 -18.29(-1.76%)
Nov 10, 2008 1083 1102 1023 1041 0 -31.04(-2.90%)
Nov 07, 2008 1038 1085 1023 1072 0 +54.50(+5.36%)
Nov 06, 2008 1068 1100 1004 1017 0 -66.50(-6.13%)
Nov 05, 2008 1128 1165 1072 1084 0 -58.24(-5.10%)
Nov 04, 2008 1127 1169 1097 1142 0 +42.59(+3.87%)
Nov 03, 2008 1094 1129 1060 1100 0 +10.74(+0.99%)
Oct 31, 2008 1035 1102 1014 1089 0 +31.36(+2.97%)
Oct 30, 2008 1081 1104 1011 1058 0 +6.64(+0.63%)
Oct 29, 2008 1024 1109 984.19 1051 0 +36.38(+3.59%)
Oct 28, 2008 967.82 1030 909.38 1014 0 +71.72(+7.61%)
Oct 27, 2008 1006 1032 935.45 942.78 0 -96.29(-9.27%)
Oct 24, 2008 963.66 1070 934.43 1039 0 -16.42(-1.56%)
Oct 23, 2008 1035 1086 985.92 1055 0 +18.86(+1.82%)
Oct 22, 2008 1071 1102 1005 1037 0 -67.04(-6.07%)
Oct 21, 2008 1103 1150 1069 1104 0 -24.29(-2.15%)
Oct 20, 2008 1080 1141 1054 1128 0 +48.52(+4.49%)
Oct 17, 2008 1041 1132 1014 1079 0 -3.68(-0.34%)
Oct 16, 2008 1079 1110 981.12 1083 0 +14.19(+1.33%)
Oct 15, 2008 1148 1167 1054 1069 0 -119.86(-10.08%)
Oct 14, 2008 1204 1246 1124 1189 0 +25.55(+2.20%)
Oct 13, 2008 1066 1186 1009 1163 0 +172.13(+17.37%)
Oct 10, 2008 944.82 1049 860.95 991.11 0 +6.20(+0.63%)
Oct 09, 2008 1133 1159 967.43 984.91 0 -119.18(-10.79%)
Oct 08, 2008 1157 1268 1063 1104 0 -84.69(-7.12%)
Oct 07, 2008 1282 1321 1181 1189 0 -83.65(-6.57%)
Oct 06, 2008 1293 1367 1218 1272 0 -66.46(-4.96%)
Oct 03, 2008 1372 1434 1311 1339 0 +3.99(+0.30%)
Oct 02, 2008 1418 1449 1319 1335 0 -79.78(-5.64%)
Oct 01, 2008 1412 1456 1353 1415 0 -19.22(-1.34%)
Sep 30, 2008 1380 1478 1315 1434 0 +94.88(+7.09%)
Sep 29, 2008 1467 1516 1300 1339 0 -160.14(-10.68%)
Sep 26, 2008 1466 1533 1441 1499 0 -0.26(-0.02%)
Sep 25, 2008 1488 1562 1447 1499 0 +34.68(+2.37%)
Sep 24, 2008 1517 1546 1435 1465 0 -41.72(-2.77%)
Sep 23, 2008 1551 1586 1482 1506 0 -15.18(-1.00%)
Sep 22, 2008 1596 1635 1486 1522 0 -71.88(-4.51%)
Sep 19, 2008 1616 1740 1418 1594 0 +103.59(+6.95%)
Sep 18, 2008 1413 1510 1347 1490 0 +100.68(+7.25%)
Sep 17, 2008 1449 1505 1375 1389 0 -102.47(-6.87%)
Sep 16, 2008 1381 1521 1357 1492 0 +42.31(+2.92%)
Sep 15, 2008 1471 1559 1414 1449 0 -145.16(-9.10%)
Sep 12, 2008 1618 1653 1563 1595 0 -70.83(-4.25%)
Sep 11, 2008 1624 1680 1579 1665 0 -6.18(-0.37%)
Sep 10, 2008 1696 1717 1638 1672 0 -0.76(-0.05%)
Sep 09, 2008 1754 1781 1668 1672 0 -94.26(-5.34%)
Sep 08, 2008 1798 1814 1716 1767 0 +45.38(+2.64%)
Sep 05, 2008 1677 1726 1660 1721 0 +21.10(+1.24%)
Sep 04, 2008 1739 1755 1691 1700 0 -64.08(-3.63%)
Sep 03, 2008 1744 1773 1725 1764 0 +14.38(+0.82%)
Sep 02, 2008 1768 1789 1727 1750 0 +9.56(+0.55%)
Sep 01, 2008 1735 1757 1722 1740 0 +0.00(+0.00%)
Aug 29, 2008 1735 1757 1722 1740 0 -7.05(-0.40%)
Aug 28, 2008 1719 1751 1704 1747 0 +52.47(+3.10%)
Aug 27, 2008 1673 1702 1662 1695 0 +18.83(+1.12%)
Aug 26, 2008 1663 1692 1643 1676 0 +16.49(+0.99%)
Aug 25, 2008 1683 1693 1653 1660 0 -34.56(-2.04%)
Aug 22, 2008 1680 1705 1660 1694 0 +34.62(+2.09%)
Aug 21, 2008 1660 1682 1637 1659 0 -21.90(-1.30%)
Aug 20, 2008 1670 1695 1642 1681 0 +12.49(+0.75%)
Aug 19, 2008 1680 1698 1648 1669 0 -39.47(-2.31%)
Aug 18, 2008 1753 1758 1701 1708 0 -43.71(-2.49%)
Aug 15, 2008 1748 1772 1729 1752 0 +6.68(+0.38%)
Aug 14, 2008 1710 1757 1700 1745 0 +21.25(+1.23%)
Aug 13, 2008 1742 1756 1698 1724 0 -33.02(-1.88%)
Aug 12, 2008 1786 1798 1743 1757 0 -43.61(-2.42%)
Aug 11, 2008 1798 1828 1772 1801 0 -0.86(-0.05%)
Aug 08, 2008 1748 1813 1732 1802 0 +42.18(+2.40%)
Aug 07, 2008 1807 1824 1746 1759 0 -104.82(-5.62%)
Aug 06, 2008 1871 1887 1837 1864 0 -25.09(-1.33%)
Aug 05, 2008 1841 1896 1823 1889 0 +85.31(+4.73%)
Aug 04, 2008 1805 1829 1775 1804 0 -0.62(-0.03%)
Aug 01, 2008 1805 1825 1766 1805 0 +8.81(+0.49%)
Jul 31, 2008 1794 1836 1776 1796 0 -15.56(-0.86%)
Jul 30, 2008 1799 1838 1766 1811 0 +27.79(+1.56%)
Jul 29, 2008 1779 1788 1683 1784 0 +71.01(+4.15%)
Jul 28, 2008 1764 1798 1701 1713 0 -58.46(-3.30%)
Jul 25, 2008 1792 1817 1753 1771 0 -22.27(-1.24%)
Jul 24, 2008 1863 1882 1779 1793 0 -79.69(-4.25%)
Jul 23, 2008 1829 1900 1814 1873 0 +47.84(+2.62%)
Jul 22, 2008 1742 1833 1711 1825 0 +62.08(+3.52%)
Jul 21, 2008 1778 1812 1748 1763 0 +3.64(+0.21%)
Jul 18, 2008 1747 1770 1703 1759 0 +22.54(+1.30%)
Jul 17, 2008 1721 1761 1680 1737 0 +42.99(+2.54%)
Jul 16, 2008 1612 1702 1590 1694 0 +77.34(+4.78%)
Jul 15, 2008 1647 1682 1593 1617 0 -64.05(-3.81%)
Jul 14, 2008 1737 1753 1676 1681 0 -32.98(-1.92%)
Jul 11, 2008 1718 1754 1671 1714 0 -42.94(-2.44%)
Jul 10, 2008 1782 1808 1736 1757 0 -29.97(-1.68%)
Jul 09, 2008 1837 1853 1781 1787 0 -52.74(-2.87%)
Jul 08, 2008 1779 1846 1760 1839 0 +67.38(+3.80%)
Jul 07, 2008 1804 1824 1754 1772 0 -27.50(-1.53%)
Jul 04, 2008 1821 1832 1786 1799 0 +0.00(+0.00%)
Jul 03, 2008 1821 1832 1786 1799 0 -0.57(-0.03%)
Jul 02, 2008 1814 1838 1790 1800 0 -8.23(-0.46%)
Jul 01, 2008 1777 1821 1762 1808 0 +10.13(+0.56%)
Jun 30, 2008 1834 1851 1793 1798 0 -40.52(-2.20%)
Jun 27, 2008 1850 1874 1817 1839 0 -15.67(-0.85%)
Jun 26, 2008 1884 1904 1850 1854 0 -58.10(-3.04%)
Jun 25, 2008 1919 1945 1900 1912 0 +8.23(+0.43%)
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.