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

Property & Casualty Insurance Sector (CIX: MSECTOR432 )

9,897.94 +143.28 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Jun 30, 2011 1405 1416 1395 1408 0 +6.13(+0.44%)
Jun 29, 2011 1386 1405 1383 1402 0 +23.84(+1.73%)
Jun 28, 2011 1368 1383 1362 1378 0 +10.64(+0.78%)
Jun 27, 2011 1353 1374 1350 1368 0 +14.79(+1.09%)
Jun 24, 2011 1359 1365 1344 1353 0 -15.21(-1.11%)
Jun 23, 2011 1356 1373 1345 1368 0 -7.63(-0.55%)
Jun 22, 2011 1378 1392 1373 1376 0 -10.63(-0.77%)
Jun 21, 2011 1378 1394 1372 1386 0 +17.17(+1.25%)
Jun 20, 2011 1368 1372 1365 1369 0 +1.05(+0.08%)
Jun 17, 2011 1375 1382 1361 1368 0 +8.79(+0.65%)
Jun 16, 2011 1353 1368 1346 1359 0 +3.19(+0.24%)
Jun 15, 2011 1372 1377 1351 1356 0 -32.30(-2.33%)
Jun 14, 2011 1390 1399 1381 1388 0 +13.05(+0.95%)
Jun 13, 2011 1377 1386 1366 1375 0 +2.31(+0.17%)
Jun 10, 2011 1387 1392 1365 1373 0 -24.14(-1.73%)
Jun 09, 2011 1386 1402 1379 1397 0 +10.83(+0.78%)
Jun 08, 2011 1392 1399 1381 1386 0 -12.55(-0.90%)
Jun 07, 2011 1404 1413 1396 1399 0 +5.64(+0.40%)
Jun 06, 2011 1404 1410 1389 1393 0 -16.53(-1.17%)
Jun 03, 2011 1398 1422 1393 1410 0 +4.61(+0.33%)
May 24, 2011 1415 1422 1401 1405 0 -7.34(-0.52%)
May 23, 2011 1415 1424 1407 1412 0 -21.74(-1.52%)
May 20, 2011 1446 1453 1430 1434 0 -17.55(-1.21%)
May 19, 2011 1451 1459 1439 1452 0 +5.97(+0.41%)
May 18, 2011 1432 1449 1427 1446 0 +12.32(+0.86%)
May 17, 2011 1429 1439 1418 1433 0 -2.56(-0.18%)
May 16, 2011 1428 1558 1426 1436 0 -1.18(-0.08%)
May 13, 2011 1456 1460 1431 1437 0 -23.38(-1.60%)
May 12, 2011 1443 1465 1435 1461 0 +5.83(+0.40%)
May 11, 2011 1467 1476 1446 1455 0 -17.33(-1.18%)
May 10, 2011 1460 1476 1456 1472 0 +16.36(+1.12%)
May 09, 2011 1454 1463 1443 1456 0 -4.92(-0.34%)
May 06, 2011 1470 1483 1452 1461 0 +3.98(+0.27%)
May 05, 2011 1467 1478 1450 1457 0 -19.66(-1.33%)
May 04, 2011 1487 1491 1465 1476 0 -13.46(-0.90%)
May 03, 2011 1489 1500 1471 1490 0 +4.69(+0.32%)
May 02, 2011 1484 1489 1481 1485 0 -21.71(-1.44%)
Apr 29, 2011 1503 1516 1494 1507 0 +2.16(+0.14%)
Apr 28, 2011 1486 1510 1480 1505 0 +22.76(+1.54%)
Apr 27, 2011 1467 1485 1459 1482 0 +17.75(+1.21%)
Apr 26, 2011 1462 1472 1455 1464 0 +7.27(+0.50%)
Apr 25, 2011 1454 1462 1448 1457 0 +3.35(+0.23%)
Apr 21, 2011 1450 1460 1441 1454 0 +14.60(+1.01%)
Apr 20, 2011 1442 1449 1432 1439 0 +18.12(+1.28%)
Apr 19, 2011 1427 1433 1413 1421 0 -3.32(-0.23%)
Apr 18, 2011 1424 1432 1407 1424 0 -30.00(-2.06%)
Apr 15, 2011 1449 1460 1442 1454 0 +3.45(+0.24%)
Apr 14, 2011 1447 1460 1436 1451 0 -11.22(-0.77%)
Apr 13, 2011 1465 1473 1454 1462 0 +1.17(+0.08%)
Apr 12, 2011 1463 1472 1452 1461 0 -9.15(-0.62%)
Apr 11, 2011 1464 1478 1460 1470 0 +7.77(+0.53%)
Apr 08, 2011 1469 1476 1456 1462 0 +1.24(+0.08%)
Apr 07, 2011 1463 1473 1453 1461 0 -4.36(-0.30%)
Apr 06, 2011 1458 1471 1453 1465 0 +16.17(+1.12%)
Apr 05, 2011 1448 1460 1441 1449 0 -4.97(-0.34%)
Apr 04, 2011 1452 1464 1445 1454 0 +4.93(+0.34%)
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.