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: 11:30 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 (%)
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%)
Oct 03, 2011 1134 1143 1096 1099 0 -38.38(-3.38%)
Sep 30, 2011 1140 1161 1132 1137 0 -23.02(-1.98%)
Sep 29, 2011 1152 1169 1137 1160 0 +40.80(+3.64%)
Sep 28, 2011 1143 1155 1118 1119 0 -19.38(-1.70%)
Sep 27, 2011 1152 1169 1131 1139 0 +17.39(+1.55%)
Sep 26, 2011 1103 1125 1088 1121 0 +39.48(+3.65%)
Sep 23, 2011 1069 1090 1063 1082 0 +5.12(+0.48%)
Sep 22, 2011 1070 1092 1058 1077 0 -20.43(-1.86%)
Sep 21, 2011 1143 1149 1096 1097 0 -49.19(-4.29%)
Sep 20, 2011 1146 1165 1136 1146 0 +3.44(+0.30%)
Sep 19, 2011 1139 1153 1127 1143 0 -24.60(-2.11%)
Sep 16, 2011 1170 1182 1152 1168 0 +6.35(+0.55%)
Sep 15, 2011 1160 1171 1135 1161 0 +21.35(+1.87%)
Sep 14, 2011 1133 1151 1114 1140 0 +13.62(+1.21%)
Sep 13, 2011 1124 1137 1110 1126 0 +7.14(+0.64%)
Sep 12, 2011 1103 1125 1089 1119 0 -0.42(-0.04%)
Sep 09, 2011 1135 1152 1113 1119 0 -37.57(-3.25%)
Sep 08, 2011 1162 1176 1151 1157 0 -16.47(-1.40%)
Sep 07, 2011 1145 1175 1141 1174 0 +41.32(+3.65%)
Sep 06, 2011 1116 1139 1108 1132 0 -23.55(-2.04%)
Sep 02, 2011 1156 1156 1156 0 -36.63(-3.07%)
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.