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 (%)
Jun 26, 2009 1011 1022 997.79 1010 0 -9.66(-0.95%)
Jun 25, 2009 1002 1023 998.72 1020 0 +14.85(+1.48%)
Jun 24, 2009 1006 1019 994.36 1005 0 +6.84(+0.69%)
Jun 23, 2009 994.77 1011 986.61 998.00 0 +6.84(+0.69%)
Jun 22, 2009 1007 1019 988.16 991.16 0 -31.82(-3.11%)
Jun 19, 2009 1028 1037 1012 1023 0 +4.13(+0.41%)
Jun 18, 2009 1009 1031 1003 1019 0 +13.86(+1.38%)
Jun 17, 2009 1009 1025 995.12 1005 0 -3.76(-0.37%)
Jun 16, 2009 1027 1035 1005 1009 0 -18.62(-1.81%)
Jun 15, 2009 1037 1044 1015 1027 0 -22.29(-2.12%)
Jun 12, 2009 1056 1062 1037 1050 0 -12.73(-1.20%)
Jun 11, 2009 1061 1079 1054 1062 0 +3.61(+0.34%)
Jun 10, 2009 1076 1080 1047 1059 0 -7.55(-0.71%)
Jun 09, 2009 1070 1077 1054 1066 0 -4.10(-0.38%)
Jun 08, 2009 1063 1077 1055 1070 0 -2.08(-0.19%)
Jun 05, 2009 1089 1098 1060 1073 0 -5.00(-0.46%)
Jun 04, 2009 1069 1084 1055 1078 0 +13.70(+1.29%)
Jun 03, 2009 1071 1079 1052 1064 0 -18.42(-1.70%)
Jun 02, 2009 1065 1095 1058 1082 0 +18.24(+1.71%)
Jun 01, 2009 1054 1078 1042 1064 0 +24.50(+2.36%)
May 29, 2009 1026 1043 1008 1039 0 +16.64(+1.63%)
May 28, 2009 1021 1031 998.43 1023 0 +15.58(+1.55%)
May 27, 2009 1046 1057 1005 1007 0 -39.31(-3.76%)
May 26, 2009 1010 1051 1001 1047 0 +24.97(+2.44%)
May 25, 2009 1024 1038 1008 1022 0 +0.00(+0.00%)
May 22, 2009 1024 1038 1008 1022 0 +1.34(+0.13%)
May 21, 2009 1005 1029 993.88 1020 0 +0.64(+0.06%)
May 20, 2009 1048 1060 1014 1020 0 -18.96(-1.83%)
May 19, 2009 1052 1067 1029 1039 0 -19.33(-1.83%)
May 18, 2009 1032 1062 1013 1058 0 +45.06(+4.45%)
May 15, 2009 1035 1043 1001 1013 0 -24.37(-2.35%)
May 14, 2009 1000 1048 993.68 1037 0 +31.51(+3.13%)
May 13, 2009 1018 1040 994.46 1006 0 -41.96(-4.01%)
May 12, 2009 1055 1073 1027 1048 0 +8.73(+0.84%)
May 11, 2009 1058 1078 1031 1039 0 -48.02(-4.42%)
May 08, 2009 1054 1095 1034 1087 0 +45.81(+4.40%)
May 07, 2009 1067 1086 1017 1041 0 -12.11(-1.15%)
May 06, 2009 1039 1068 1015 1053 0 +32.14(+3.15%)
May 05, 2009 1036 1054 1010 1021 0 -19.96(-1.92%)
May 04, 2009 1008 1048 993.93 1041 0 +39.44(+3.94%)
May 01, 2009 998.82 1020 982.95 1002 0 -1.48(-0.15%)
Apr 30, 2009 1027 1039 989.67 1003 0 -2.99(-0.30%)
Apr 29, 2009 989.47 1020 979.53 1006 0 +29.75(+3.05%)
Apr 28, 2009 956.23 999.06 949.11 976.37 0 +9.04(+0.93%)
Apr 27, 2009 961.18 989.23 950.04 967.33 0 -22.31(-2.25%)
Apr 24, 2009 1002 1010 972.32 989.65 0 -5.08(-0.51%)
Apr 23, 2009 988.51 1006 962.47 994.73 0 +14.12(+1.44%)
Apr 22, 2009 1002 1024 971.70 980.61 0 -41.92(-4.10%)
Apr 21, 2009 955.94 1026 948.57 1023 0 +56.34(+5.83%)
Apr 20, 2009 1004 1024 964.61 966.19 0 -66.85(-6.47%)
Apr 17, 2009 1042 1053 1013 1033 0 -15.63(-1.49%)
Apr 16, 2009 1055 1066 1020 1049 0 +0.98(+0.09%)
Apr 15, 2009 996.23 1051 984.30 1048 0 +45.52(+4.54%)
Apr 14, 2009 1032 1052 998.12 1002 0 -51.37(-4.88%)
Apr 13, 2009 1010 1063 1002 1054 0 +27.45(+2.68%)
Apr 10, 2009 1014 1035 976.28 1026 0 +0.00(+0.00%)
Apr 09, 2009 1014 1035 976.28 1026 0 +41.57(+4.22%)
Apr 08, 2009 977.48 999.47 964.35 984.52 0 +21.35(+2.22%)
Apr 07, 2009 963.11 987.08 954.96 963.17 0 -24.53(-2.48%)
Apr 06, 2009 979.54 999.10 964.44 987.69 0 -19.33(-1.92%)
Apr 03, 2009 984.73 1010 968.90 1007 0 +22.69(+2.31%)
Apr 02, 2009 991.79 1013 968.95 984.33 0 +25.47(+2.66%)
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.