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 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%)
Sep 01, 2011 1203 1214 1188 1192 0 -15.12(-1.25%)
Aug 31, 2011 1207 1219 1195 1208 0 +14.82(+1.24%)
Aug 30, 2011 1189 1201 1175 1193 0 -7.68(-0.64%)
Aug 29, 2011 1170 1203 1167 1200 0 +55.31(+4.83%)
Aug 26, 2011 1127 1157 1111 1145 0 +3.54(+0.31%)
Aug 25, 2011 1178 1186 1131 1142 0 -31.28(-2.67%)
Aug 24, 2011 1159 1181 1152 1173 0 +8.32(+0.71%)
Aug 23, 2011 1145 1167 1134 1164 0 +23.52(+2.06%)
Aug 22, 2011 1171 1175 1137 1141 0 -0.33(-0.03%)
Aug 19, 2011 1143 1172 1137 1141 0 -20.49(-1.76%)
Aug 18, 2011 1176 1187 1150 1162 0 -53.99(-4.44%)
Aug 17, 2011 1217 1230 1205 1216 0 +1.56(+0.13%)
Aug 16, 2011 1206 1228 1200 1214 0 -17.01(-1.38%)
Aug 15, 2011 1211 1233 1203 1231 0 +11.47(+0.94%)
Aug 12, 2011 1234 1249 1209 1220 0 -4.56(-0.37%)
Aug 11, 2011 1157 1240 1154 1224 0 +64.37(+5.55%)
Aug 10, 2011 1203 1216 1151 1160 0 -81.25(-6.55%)
Aug 09, 2011 1218 1244 1155 1241 0 +80.46(+6.93%)
Aug 08, 2011 1225 1244 1154 1161 0 -88.95(-7.12%)
Aug 05, 2011 1271 1278 1222 1250 0 -6.75(-0.54%)
Aug 04, 2011 1288 1300 1252 1256 0 -53.49(-4.08%)
Aug 03, 2011 1308 1316 1286 1310 0 +4.02(+0.31%)
Aug 02, 2011 1316 1335 1302 1306 0 -23.60(-1.78%)
Aug 01, 2011 1355 1363 1320 1330 0 -17.19(-1.28%)
Jul 29, 2011 1338 1358 1333 1347 0 -4.50(-0.33%)
Jul 28, 2011 1355 1372 1346 1351 0 -4.81(-0.35%)
Jul 27, 2011 1367 1375 1350 1356 0 -16.34(-1.19%)
Jul 26, 2011 1369 1384 1365 1372 0 +4.62(+0.34%)
Jul 25, 2011 1363 1377 1357 1368 0 -12.63(-0.91%)
Jul 22, 2011 1380 1386 1373 1380 0 +1.43(+0.10%)
Jul 21, 2011 1367 1387 1362 1379 0 +26.92(+1.99%)
Jul 20, 2011 1353 1359 1343 1352 0 +5.06(+0.38%)
Jul 19, 2011 1341 1354 1336 1347 0 +15.11(+1.13%)
Jul 18, 2011 1345 1348 1322 1332 0 -23.28(-1.72%)
Jul 15, 2011 1363 1367 1345 1355 0 -4.21(-0.31%)
Jul 14, 2011 1374 1382 1356 1359 0 -15.55(-1.13%)
Jul 13, 2011 1372 1389 1364 1375 0 +9.03(+0.66%)
Jul 12, 2011 1358 1382 1357 1366 0 -2.89(-0.21%)
Jul 11, 2011 1377 1383 1362 1369 0 -36.06(-2.57%)
Jul 08, 2011 1401 1411 1393 1405 0 -13.38(-0.94%)
Jul 07, 2011 1412 1423 1406 1418 0 +13.88(+0.99%)
Jul 06, 2011 1397 1410 1391 1404 0 -2.76(-0.20%)
Jul 05, 2011 1418 1423 1402 1407 0 -13.70(-0.96%)
Jul 04, 2011 1407 1425 1404 1421 0 -0.38(-0.03%)
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.