Property & Casualty Insurance Sector (CIX: MSECTOR432 )

9,897.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 1237 1255 1231 1250 0 -0.26(-0.02%)
Aug 28, 2009 1254 1262 1238 1251 0 +3.01(+0.24%)
Aug 27, 2009 1236 1254 1221 1248 0 +7.49(+0.60%)
Aug 26, 2009 1235 1248 1223 1240 0 +9.61(+0.78%)
Aug 25, 2009 1224 1242 1218 1231 0 +14.31(+1.18%)
Aug 24, 2009 1224 1240 1211 1216 0 +1.88(+0.15%)
Aug 21, 2009 1203 1225 1193 1214 0 +25.42(+2.14%)
Aug 20, 2009 1179 1197 1174 1189 0 +7.26(+0.61%)
Aug 19, 2009 1156 1188 1152 1182 0 +8.29(+0.71%)
Aug 18, 2009 1167 1180 1156 1173 0 +8.00(+0.69%)
Aug 17, 2009 1166 1179 1154 1165 0 -28.20(-2.36%)
Aug 14, 2009 1205 1209 1180 1194 0 -8.21(-0.68%)
Aug 13, 2009 1192 1209 1176 1202 0 +17.82(+1.51%)
Aug 12, 2009 1155 1196 1152 1184 0 +29.76(+2.58%)
Aug 11, 2009 1167 1176 1147 1154 0 -19.55(-1.67%)
Aug 10, 2009 1176 1191 1161 1174 0 -4.54(-0.39%)
Aug 07, 2009 1175 1194 1161 1178 0 +12.99(+1.11%)
Aug 06, 2009 1185 1196 1152 1165 0 -14.62(-1.24%)
Aug 05, 2009 1179 1190 1157 1180 0 +10.30(+0.88%)
Aug 04, 2009 1154 1180 1146 1170 0 +19.56(+1.70%)
Aug 03, 2009 1133 1158 1123 1150 0 +31.01(+2.77%)
Jul 31, 2009 1106 1132 1099 1119 0 +13.44(+1.22%)
Jul 30, 2009 1105 1124 1091 1106 0 +5.52(+0.50%)
Jul 29, 2009 1106 1118 1091 1100 0 -13.37(-1.20%)
Jul 28, 2009 1107 1125 1098 1113 0 -3.92(-0.35%)
Jul 27, 2009 1115 1126 1104 1117 0 +12.07(+1.09%)
Jul 25, 2009 1098 1112 1090 1105 0 -6.25(-0.56%)
Jul 24, 2009 1097 1119 1088 1112 0 +11.22(+1.02%)
Jul 23, 2009 1070 1108 1066 1100 0 +28.76(+2.68%)
Jul 22, 2009 1047 1080 1043 1072 0 +9.71(+0.91%)
Jul 21, 2009 1060 1072 1048 1062 0 +51.84(+5.13%)
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%)
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.