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

Property & Casualty Insurance Sector (CIX: MSECTOR432 )

10,031.24 +207.60 (+2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jan 31, 2012 1306 1315 1292 1304 0 +4.79(+0.37%)
Jan 30, 2012 1292 1305 1284 1299 0 -11.23(-0.86%)
Jan 27, 2012 1310 1323 1296 1310 0 -9.43(-0.71%)
Jan 26, 2012 1326 1334 1309 1320 0 -2.13(-0.16%)
Jan 25, 2012 1309 1328 1299 1322 0 +8.23(+0.63%)
Jan 24, 2012 1313 1325 1302 1314 0 -15.43(-1.16%)
Jan 23, 2012 1334 1345 1320 1329 0 -1.79(-0.13%)
Jan 20, 2012 1314 1335 1310 1331 0 +15.51(+1.18%)
Jan 19, 2012 1310 1321 1302 1315 0 +15.31(+1.18%)
Jan 18, 2012 1285 1302 1278 1300 0 +13.85(+1.08%)
Jan 17, 2012 1293 1303 1280 1286 0 +4.25(+0.33%)
Jan 16, 2012 1279 1287 1265 1282 0 +0.23(+0.02%)
Jan 13, 2012 1279 1287 1265 1282 0 -13.37(-1.03%)
Jan 12, 2012 1294 1302 1283 1295 0 +8.26(+0.64%)
Jan 11, 2012 1280 1291 1273 1287 0 +3.27(+0.25%)
Jan 10, 2012 1281 1289 1266 1283 0 +20.55(+1.63%)
Jan 09, 2012 1262 1269 1252 1263 0 +1.42(+0.11%)
Jan 06, 2012 1266 1275 1252 1261 0 -7.67(-0.60%)
Jan 05, 2012 1254 1273 1241 1269 0 +1.44(+0.11%)
Jan 04, 2012 1273 1281 1259 1268 0 +2.60(+0.21%)
Dec 30, 2011 1268 1275 1261 1265 0 -5.90(-0.46%)
Dec 29, 2011 1261 1275 1257 1271 0 +9.39(+0.74%)
Dec 28, 2011 1278 1281 1256 1262 0 -17.91(-1.40%)
Dec 27, 2011 1274 1287 1271 1280 0 -0.62(-0.05%)
Dec 23, 2011 1280 1280 1280 0 +14.75(+1.17%)
Dec 21, 2011 1258 1272 1247 1265 0 +11.41(+0.91%)
Dec 20, 2011 1240 1260 1237 1254 0 +39.23(+3.23%)
Dec 19, 2011 1236 1242 1212 1215 0 -16.29(-1.32%)
Dec 16, 2011 1238 1247 1223 1231 0 -0.61(-0.05%)
Dec 15, 2011 1243 1249 1226 1232 0 +8.29(+0.68%)
Dec 14, 2011 1217 1239 1209 1223 0 +2.81(+0.23%)
Dec 13, 2011 1246 1256 1213 1221 0 -21.75(-1.75%)
Dec 12, 2011 1246 1253 1231 1242 0 -28.99(-2.28%)
Dec 09, 2011 1259 1280 1255 1271 0 +23.34(+1.87%)
Dec 08, 2011 1265 1273 1244 1248 0 -34.07(-2.66%)
Dec 07, 2011 1268 1289 1260 1282 0 +2.50(+0.20%)
Dec 06, 2011 1272 1289 1264 1280 0 +8.42(+0.66%)
Dec 05, 2011 1276 1288 1261 1271 0 +15.87(+1.26%)
Dec 02, 2011 1269 1280 1251 1255 0 +2.38(+0.19%)
Dec 01, 2011 1261 1271 1246 1253 0 -15.12(-1.19%)
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%)
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%)
Jul 01, 2011 1407 1425 1404 1421 0 +12.97(+0.92%)
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%)
Apr 01, 2011 1438 1453 1431 1449 0 +15.88(+1.11%)
Mar 31, 2011 1422 1442 1418 1433 0 +4.28(+0.30%)
Mar 30, 2011 1425 1430 1423 1429 0 +17.56(+1.24%)
Mar 29, 2011 1401 1415 1394 1411 0 +4.76(+0.34%)
Mar 28, 2011 1409 1419 1402 1407 0 +0.15(+0.01%)
Mar 25, 2011 1405 1417 1396 1406 0 -0.48(-0.03%)
Mar 24, 2011 1406 1412 1394 1407 0 +8.72(+0.62%)
Mar 23, 2011 1393 1405 1383 1398 0 +2.05(+0.15%)
Mar 22, 2011 1401 1411 1392 1396 0 -5.88(-0.42%)
Mar 21, 2011 1396 1405 1392 1402 0 +30.15(+2.20%)
Mar 18, 2011 1384 1393 1365 1372 0 +2.24(+0.16%)
Mar 17, 2011 1373 1380 1358 1370 0 +21.46(+1.59%)
Mar 16, 2011 1361 1374 1337 1348 0 -18.89(-1.38%)
Mar 15, 2011 1355 1375 1350 1367 0 -21.23(-1.53%)
Mar 14, 2011 1389 1399 1375 1388 0 -14.19(-1.01%)
Mar 11, 2011 1390 1409 1376 1402 0 -4.74(-0.34%)
Mar 10, 2011 1418 1424 1402 1407 0 -29.71(-2.07%)
Mar 09, 2011 1434 1444 1426 1437 0 +1.19(+0.08%)
Mar 08, 2011 1423 1444 1418 1436 0 +8.88(+0.62%)
Mar 07, 2011 1442 1449 1422 1427 0 -8.95(-0.62%)
Mar 04, 2011 1443 1450 1424 1436 0 -5.94(-0.41%)
Mar 03, 2011 1432 1451 1428 1442 0 +24.41(+1.72%)
Mar 02, 2011 1421 1430 1410 1417 0 -8.66(-0.61%)
Mar 01, 2011 1446 1451 1423 1426 0 -20.55(-1.42%)
Feb 28, 2011 1443 1454 1433 1447 0 +13.24(+0.92%)
Feb 25, 2011 1416 1436 1413 1433 0 +18.40(+1.30%)
Feb 24, 2011 1420 1433 1403 1415 0 -17.88(-1.25%)
Feb 23, 2011 1438 1449 1427 1433 0 -7.25(-0.50%)
Feb 22, 2011 1447 1461 1433 1440 0 -30.38(-2.07%)
Feb 18, 2011 1470 1470 1470 0 +15.75(+1.08%)
Feb 17, 2011 1440 1459 1438 1455 0 +9.09(+0.63%)
Feb 16, 2011 1436 1452 1431 1446 0 +14.11(+0.99%)
Feb 15, 2011 1427 1441 1424 1431 0 +2.29(+0.16%)
Feb 14, 2011 1430 1440 1422 1429 0 -12.49(-0.87%)
Feb 11, 2011 1425 1447 1423 1442 0 +8.19(+0.57%)
Feb 10, 2011 1427 1442 1420 1433 0 -10.79(-0.75%)
Feb 09, 2011 1440 1452 1434 1444 0 -2.34(-0.16%)
Feb 08, 2011 1433 1450 1427 1447 0 +14.95(+1.04%)
Feb 07, 2011 1428 1443 1420 1432 0 +9.49(+0.67%)
Feb 04, 2011 1416 1426 1410 1422 0 +4.95(+0.35%)
Feb 03, 2011 1409 1424 1399 1417 0 +4.50(+0.32%)
Feb 02, 2011 1411 1423 1406 1413 0 -9.52(-0.67%)
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.