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 28, 2012 1434 1444 1423 1435 0 -3.80(-0.26%)
Sep 27, 2012 1434 1445 1424 1439 0 +8.49(+0.59%)
Sep 26, 2012 1438 1445 1425 1430 0 -9.34(-0.65%)
Sep 25, 2012 1456 1465 1437 1439 0 -10.29(-0.71%)
Sep 24, 2012 1443 1458 1439 1450 0 +1.01(+0.07%)
Sep 21, 2012 1456 1463 1442 1449 0 +2.17(+0.15%)
Sep 20, 2012 1441 1452 1433 1447 0 -5.36(-0.37%)
Sep 19, 2012 1454 1463 1446 1452 0 -3.66(-0.25%)
Sep 18, 2012 1456 1464 1447 1456 0 -4.95(-0.34%)
Sep 17, 2012 1465 1473 1456 1461 0 -7.07(-0.48%)
Sep 14, 2012 1460 1480 1455 1468 0 +9.49(+0.65%)
Sep 13, 2012 1433 1462 1427 1458 0 +21.37(+1.49%)
Sep 12, 2012 1433 1445 1427 1437 0 +9.76(+0.68%)
Sep 11, 2012 1413 1431 1409 1427 0 +14.75(+1.04%)
Sep 10, 2012 1414 1422 1406 1412 0 -2.40(-0.17%)
Sep 07, 2012 1416 1423 1408 1415 0 +9.26(+0.66%)
Sep 06, 2012 1393 1412 1390 1405 0 +18.48(+1.33%)
Sep 05, 2012 1388 1396 1381 1387 0 +2.33(+0.17%)
Sep 04, 2012 1377 1390 1371 1385 0 +10.41(+0.76%)
Aug 31, 2012 1374 1374 1374 0 +9.36(+0.69%)
Aug 30, 2012 1362 1373 1356 1365 0 -7.25(-0.53%)
Aug 29, 2012 1371 1380 1365 1372 0 -2.49(-0.18%)
Aug 27, 2012 1376 1384 1370 1375 0 -0.87(-0.06%)
Aug 24, 2012 1364 1381 1362 1375 0 +5.71(+0.42%)
Aug 23, 2012 1378 1383 1366 1370 0 -12.31(-0.89%)
Aug 22, 2012 1381 1391 1373 1382 0 +0.00(+0.00%)
Aug 21, 2012 1382 1392 1375 1382 0 +2.11(+0.15%)
Aug 20, 2012 1370 1383 1368 1380 0 +5.61(+0.41%)
Aug 17, 2012 1367 1380 1363 1374 0 +7.15(+0.52%)
Aug 16, 2012 1358 1372 1355 1367 0 +7.93(+0.58%)
Aug 15, 2012 1353 1368 1350 1359 0 +2.37(+0.17%)
Aug 14, 2012 1361 1369 1352 1357 0 -0.37(-0.03%)
Aug 13, 2012 1359 1365 1351 1357 0 -3.99(-0.29%)
Aug 11, 2012 1355 1366 1348 1361 0 +0.00(+0.00%)
Aug 10, 2012 1355 1366 1348 1361 0 +1.03(+0.08%)
Aug 09, 2012 1357 1371 1353 1360 0 -0.56(-0.04%)
Aug 08, 2012 1351 1369 1348 1361 0 +2.47(+0.18%)
Aug 07, 2012 1354 1368 1348 1358 0 +7.57(+0.56%)
Aug 06, 2012 1315 1364 1346 1351 0 +6.35(+0.47%)
Aug 03, 2012 1340 1358 1333 1344 0 +25.49(+1.93%)
Aug 02, 2012 1314 1329 1302 1319 0 -11.69(-0.88%)
Aug 01, 2012 1335 1347 1322 1331 0 +3.47(+0.26%)
Jul 31, 2012 1329 1341 1319 1327 0 -7.13(-0.53%)
Jul 30, 2012 1334 1349 1323 1334 0 -4.74(-0.35%)
Jul 27, 2012 1327 1347 1316 1339 0 +26.34(+2.01%)
Jul 26, 2012 1319 1330 1306 1313 0 +16.80(+1.30%)
Jul 25, 2012 1295 1307 1286 1296 0 +9.97(+0.78%)
Jul 24, 2012 1299 1302 1276 1286 0 -19.65(-1.51%)
Jul 23, 2012 1298 1310 1290 1306 0 -17.63(-1.33%)
Jul 20, 2012 1333 1340 1319 1323 0 -19.61(-1.46%)
Jul 19, 2012 1348 1357 1334 1343 0 -4.50(-0.33%)
Jul 18, 2012 1336 1354 1334 1347 0 +5.68(+0.42%)
Jul 17, 2012 1337 1347 1323 1342 0 +8.64(+0.65%)
Jul 16, 2012 1336 1344 1326 1333 0 -6.89(-0.51%)
Jul 14, 2012 1321 1343 1318 1340 0 +0.00(+0.00%)
Jul 13, 2012 1321 1343 1318 1340 0 +18.47(+1.40%)
Jul 12, 2012 1315 1329 1305 1321 0 -6.99(-0.53%)
Jul 11, 2012 1329 1338 1317 1328 0 -4.57(-0.34%)
Jul 10, 2012 1343 1350 1327 1333 0 -5.73(-0.43%)
Jul 09, 2012 1341 1347 1330 1339 0 -4.25(-0.32%)
Jul 06, 2012 1342 1351 1332 1343 0 -12.62(-0.93%)
Jul 05, 2012 1359 1369 1348 1356 0 -18.98(-1.38%)
Jul 04, 2012 1365 1379 1361 1374 0 -0.08(-0.01%)
Jul 03, 2012 1366 1379 1361 1375 0 +6.95(+0.51%)
Jul 02, 2012 1325 1373 1354 1368 0 +9.57(+0.70%)
Jun 30, 2012 1351 1364 1335 1358 0 -1.24(-0.09%)
Jun 29, 2012 1351 1364 1335 1359 0 +34.93(+2.64%)
Jun 28, 2012 1310 1328 1302 1324 0 +3.72(+0.28%)
Jun 27, 2012 1306 1324 1302 1321 0 +15.14(+1.16%)
Jun 26, 2012 1302 1313 1295 1305 0 +7.44(+0.57%)
Jun 25, 2012 1306 1311 1290 1298 0 -26.33(-1.99%)
Jun 22, 2012 1321 1334 1314 1324 0 +10.59(+0.81%)
Jun 21, 2012 1347 1351 1312 1314 0 -25.69(-1.92%)
Jun 20, 2012 1338 1350 1328 1339 0 +5.22(+0.39%)
Jun 19, 2012 1325 1340 1319 1334 0 +15.55(+1.18%)
Jun 18, 2012 1317 1330 1310 1319 0 -5.63(-0.43%)
Jun 15, 2012 1325 1334 1315 1324 0 +4.83(+0.37%)
Jun 14, 2012 1307 1325 1303 1320 0 +15.54(+1.19%)
Jun 13, 2012 1311 1321 1298 1304 0 -13.62(-1.03%)
Jun 12, 2012 1311 1320 1300 1318 0 +9.74(+0.74%)
Jun 11, 2012 1335 1339 1306 1308 0 -16.83(-1.27%)
Jun 08, 2012 1316 1328 1309 1325 0 +3.14(+0.24%)
Jun 07, 2012 1334 1344 1317 1322 0 -1.02(-0.08%)
Jun 06, 2012 1298 1324 1294 1323 0 +32.55(+2.52%)
Jun 05, 2012 1279 1296 1276 1290 0 +4.41(+0.34%)
Jun 04, 2012 1290 1297 1278 1286 0 +0.57(+0.04%)
Jun 02, 2012 1295 1310 1279 1285 0 +0.29(+0.02%)
Jun 01, 2012 1294 1309 1279 1285 0 -33.56(-2.55%)
May 31, 2012 1310 1327 1301 1318 0 +8.79(+0.67%)
May 30, 2012 1323 1327 1306 1310 0 -24.73(-1.85%)
May 29, 2012 1332 1342 1324 1334 0 +4.41(+0.33%)
May 28, 2012 1330 1342 1324 1330 0 -0.39(-0.03%)
May 25, 2012 1330 1342 1324 1330 0 -3.17(-0.24%)
May 24, 2012 1329 1339 1316 1333 0 +3.08(+0.23%)
May 23, 2012 1318 1334 1307 1330 0 +3.84(+0.29%)
May 22, 2012 1329 1341 1317 1326 0 +0.64(+0.05%)
May 21, 2012 1317 1331 1310 1326 0 +12.42(+0.95%)
May 18, 2012 1334 1337 1308 1313 0 -9.87(-0.75%)
May 17, 2012 1342 1348 1320 1323 0 -21.20(-1.58%)
May 16, 2012 1361 1369 1342 1344 0 -12.13(-0.89%)
May 15, 2012 1362 1372 1351 1357 0 -3.12(-0.23%)
May 14, 2012 1365 1375 1355 1360 0 -23.35(-1.69%)
May 11, 2012 1370 1394 1366 1383 0 -1.06(-0.08%)
May 10, 2012 1383 1394 1376 1384 0 +9.83(+0.72%)
May 09, 2012 1365 1383 1355 1374 0 -8.26(-0.60%)
May 08, 2012 1375 1388 1365 1383 0 -2.33(-0.17%)
May 07, 2012 1373 1392 1367 1385 0 -7.99(-0.57%)
May 04, 2012 1392 1408 1385 1393 0 -11.00(-0.78%)
May 03, 2012 1399 1418 1397 1404 0 +3.48(+0.25%)
May 02, 2012 1387 1406 1387 1400 0 -3.84(-0.27%)
May 01, 2012 1387 1419 1392 1404 0 +9.33(+0.67%)
Apr 30, 2012 1398 1406 1386 1395 0 -4.64(-0.33%)
Apr 27, 2012 1405 1410 1389 1400 0 -0.56(-0.04%)
Apr 26, 2012 1379 1405 1376 1400 0 +12.15(+0.88%)
Apr 25, 2012 1383 1394 1374 1388 0 +16.56(+1.21%)
Apr 24, 2012 1359 1378 1357 1371 0 +8.80(+0.65%)
Apr 23, 2012 1354 1367 1345 1363 0 -12.81(-0.93%)
Apr 20, 2012 1377 1388 1367 1375 0 +5.79(+0.42%)
Apr 19, 2012 1362 1382 1355 1370 0 +11.27(+0.83%)
Apr 18, 2012 1361 1370 1351 1358 0 -10.98(-0.80%)
Apr 17, 2012 1363 1378 1356 1369 0 +16.73(+1.24%)
Apr 16, 2012 1345 1358 1338 1353 0 +14.21(+1.06%)
Apr 13, 2012 1356 1362 1337 1338 0 -26.79(-1.96%)
Apr 12, 2012 1347 1368 1342 1365 0 +16.44(+1.22%)
Apr 11, 2012 1351 1358 1339 1349 0 +11.75(+0.88%)
Apr 10, 2012 1351 1358 1334 1337 0 -17.50(-1.29%)
Apr 09, 2012 1351 1361 1346 1354 0 -14.59(-1.07%)
Apr 05, 2012 1364 1378 1360 1369 0 -6.99(-0.51%)
Apr 04, 2012 1372 1385 1364 1376 0 -14.85(-1.07%)
Apr 03, 2012 1399 1408 1378 1391 0 -9.06(-0.65%)
Apr 02, 2012 1384 1409 1380 1400 0 +14.04(+1.01%)
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%)
Jan 04, 2012 1273 1281 1259 1268 0 +2.60(+0.21%)
Dec 30, 2011 1268 1275 1261 1265 0 -5.90(-0.46%)
Dec 29, 2011 1261 1275 1257 1271 0 +9.39(+0.74%)
Dec 28, 2011 1278 1281 1256 1262 0 -17.91(-1.40%)
Dec 27, 2011 1274 1287 1271 1280 0 -0.62(-0.05%)
Dec 23, 2011 1280 1280 1280 0 +14.75(+1.17%)
Dec 21, 2011 1258 1272 1247 1265 0 +11.41(+0.91%)
Dec 20, 2011 1240 1260 1237 1254 0 +39.23(+3.23%)
Dec 19, 2011 1236 1242 1212 1215 0 -16.29(-1.32%)
Dec 16, 2011 1238 1247 1223 1231 0 -0.61(-0.05%)
Dec 15, 2011 1243 1249 1226 1232 0 +8.29(+0.68%)
Dec 14, 2011 1217 1239 1209 1223 0 +2.81(+0.23%)
Dec 13, 2011 1246 1256 1213 1221 0 -21.75(-1.75%)
Dec 12, 2011 1246 1253 1231 1242 0 -28.99(-2.28%)
Dec 09, 2011 1259 1280 1255 1271 0 +23.34(+1.87%)
Dec 08, 2011 1265 1273 1244 1248 0 -34.07(-2.66%)
Dec 07, 2011 1268 1289 1260 1282 0 +2.50(+0.20%)
Dec 06, 2011 1272 1289 1264 1280 0 +8.42(+0.66%)
Dec 05, 2011 1276 1288 1261 1271 0 +15.87(+1.26%)
Dec 02, 2011 1269 1280 1251 1255 0 +2.38(+0.19%)
Dec 01, 2011 1261 1271 1246 1253 0 -15.12(-1.19%)
Nov 30, 2011 1252 1275 1240 1268 0 +57.07(+4.71%)
Nov 29, 2011 1213 1223 1205 1211 0 +3.89(+0.32%)
Nov 28, 2011 1209 1218 1194 1207 0 +36.29(+3.10%)
Nov 25, 2011 1163 1188 1158 1171 0 +3.78(+0.32%)
Nov 24, 2011 1189 1194 1165 1167 0 -0.22(-0.02%)
Nov 23, 2011 1189 1194 1165 1167 0 -33.66(-2.80%)
Nov 22, 2011 1207 1217 1196 1201 0 -10.85(-0.90%)
Nov 21, 2011 1222 1227 1202 1212 0 -24.96(-2.02%)
Nov 18, 2011 1236 1247 1226 1237 0 +12.05(+0.98%)
Nov 17, 2011 1242 1254 1219 1225 0 -16.90(-1.36%)
Nov 16, 2011 1251 1266 1238 1241 0 -25.06(-1.98%)
Nov 15, 2011 1257 1275 1251 1267 0 +1.37(+0.11%)
Nov 14, 2011 1275 1284 1260 1265 0 -20.59(-1.60%)
Nov 11, 2011 1281 1295 1275 1286 0 +28.79(+2.29%)
Nov 10, 2011 1263 1271 1244 1257 0 +9.94(+0.80%)
Nov 09, 2011 1256 1274 1240 1247 0 -54.11(-4.16%)
Nov 08, 2011 1296 1306 1279 1301 0 +14.24(+1.11%)
Nov 07, 2011 1276 1290 1264 1287 0 +11.57(+0.91%)
Nov 04, 2011 1269 1285 1259 1275 0 -19.86(-1.53%)
Nov 03, 2011 1289 1303 1268 1295 0 +20.00(+1.57%)
Nov 02, 2011 1267 1285 1254 1275 0 +30.08(+2.42%)
Nov 01, 2011 1248 1276 1233 1245 0 -51.80(-3.99%)
Oct 31, 2011 1306 1322 1289 1297 0 -27.78(-2.10%)
Oct 28, 2011 1330 1342 1314 1325 0 -18.46(-1.37%)
Oct 27, 2011 1332 1356 1316 1343 0 +58.01(+4.51%)
Oct 26, 2011 1288 1300 1261 1285 0 +18.49(+1.46%)
Oct 25, 2011 1283 1294 1261 1267 0 -26.38(-2.04%)
Oct 24, 2011 1273 1302 1269 1293 0 +18.02(+1.41%)
Oct 21, 2011 1253 1280 1246 1275 0 +39.59(+3.20%)
Oct 20, 2011 1219 1241 1202 1235 0 +14.42(+1.18%)
Oct 19, 2011 1212 1245 1202 1221 0 +13.70(+1.13%)
Oct 18, 2011 1171 1216 1163 1207 0 +35.90(+3.06%)
Oct 17, 2011 1191 1196 1168 1171 0 -33.12(-2.75%)
Oct 14, 2011 1206 1214 1185 1205 0 +8.84(+0.74%)
Oct 13, 2011 1195 1206 1178 1196 0 -14.43(-1.19%)
Oct 12, 2011 1205 1225 1198 1210 0 +13.46(+1.12%)
Oct 11, 2011 1192 1209 1182 1197 0 -8.26(-0.69%)
Oct 10, 2011 1180 1208 1177 1205 0 +50.82(+4.40%)
Oct 07, 2011 1186 1191 1152 1154 0 -28.71(-2.43%)
Oct 06, 2011 1177 1187 1164 1183 0 +24.24(+2.09%)
Oct 05, 2011 1140 1164 1125 1159 0 +26.29(+2.32%)
Oct 04, 2011 1083 1136 1074 1132 0 +33.52(+3.05%)
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.