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 (%)
Feb 26, 2010 985.99 1325 1310 1316 0 -3.24(-0.25%)
Feb 25, 2010 973.80 1324 1304 1319 0 -1.12(-0.08%)
Feb 24, 2010 976.80 1324 1310 1320 0 +9.39(+0.72%)
Feb 23, 2010 981.63 1325 1308 1311 0 -9.76(-0.74%)
Feb 22, 2010 984.79 1325 1312 1321 0 +4.17(+0.32%)
Feb 19, 2010 976.29 1321 1304 1317 0 +4.42(+0.34%)
Feb 18, 2010 963.54 1315 1294 1312 0 +15.28(+1.18%)
Feb 17, 2010 963.76 1302 1289 1297 0 +2.76(+0.21%)
Feb 16, 2010 945.86 1296 1276 1294 0 +16.77(+1.31%)
Feb 12, 2010 1277 1277 1277 0 +6.89(+0.54%)
Feb 11, 2010 928.47 1276 1253 1271 0 +6.96(+0.55%)
Feb 10, 2010 925.90 1269 1250 1264 0 +3.50(+0.28%)
Feb 09, 2010 927.53 1269 1248 1260 0 +7.44(+0.59%)
Feb 08, 2010 930.80 1270 1248 1253 0 -13.08(-1.03%)
Feb 05, 2010 925.99 1271 1246 1266 0 +5.81(+0.46%)
Feb 04, 2010 941.64 1283 1258 1260 0 -20.76(-1.62%)
Feb 03, 2010 953.25 1292 1276 1281 0 -11.80(-0.91%)
Feb 02, 2010 948.33 1295 1277 1292 0 +11.75(+0.92%)
Feb 01, 2010 951.52 1290 1274 1281 0 +0.85(+0.07%)
Jan 29, 2010 950.10 1294 1272 1280 0 +0.93(+0.07%)
Jan 28, 2010 1295 1296 1273 1279 0 -12.27(-0.95%)
Jan 27, 2010 946.57 1294 1273 1291 0 +10.51(+0.82%)
Jan 26, 2010 949.96 1299 1278 1281 0 +1.73(+0.14%)
Jan 25, 2010 948.28 1288 1268 1279 0 +7.48(+0.59%)
Jan 22, 2010 956.30 1298 1269 1272 0 -19.33(-1.50%)
Jan 21, 2010 1303 1310 1281 1291 0 -10.74(-0.83%)
Jan 20, 2010 971.13 1311 1292 1302 0 -7.46(-0.57%)
Jan 19, 2010 961.97 1313 1290 1309 0 +15.11(+1.17%)
Jan 15, 2010 1294 1294 1294 0 -13.24(-1.01%)
Jan 14, 2010 971.42 1312 1296 1307 0 +0.19(+0.01%)
Jan 13, 2010 1298 1312 1295 1307 0 +10.97(+0.85%)
Jan 12, 2010 965.34 1309 1291 1296 0 +0.11(+0.01%)
Jan 11, 2010 966.36 1304 1288 1296 0 +5.29(+0.41%)
Jan 08, 2010 977.09 1297 1282 1291 0 -2.82(-0.22%)
Jan 07, 2010 973.20 1298 1280 1293 0 +5.37(+0.42%)
Jan 06, 2010 1291 1297 1278 1288 0 -5.01(-0.39%)
Jan 05, 2010 1296 1305 1281 1293 0 -5.50(-0.42%)
Jan 04, 2010 1300 1307 1290 1299 0 +6.11(+0.47%)
Dec 31, 2009 1292 1292 1292 0 -7.60(-0.58%)
Dec 30, 2009 982.11 1304 1290 1300 0 +1.65(+0.13%)
Dec 29, 2009 984.48 1303 1292 1298 0 +2.65(+0.20%)
Dec 28, 2009 983.22 1300 1289 1296 0 +0.45(+0.03%)
Dec 24, 2009 975.63 1298 1286 1295 0 +8.64(+0.67%)
Dec 23, 2009 971.83 1292 1278 1287 0 +3.67(+0.29%)
Dec 22, 2009 964.41 1288 1272 1283 0 +7.22(+0.57%)
Dec 21, 2009 961.89 1285 1268 1276 0 +4.38(+0.34%)
Dec 18, 2009 957.46 1277 1259 1271 0 +4.67(+0.37%)
Dec 17, 2009 962.11 1281 1263 1267 0 -14.57(-1.14%)
Dec 16, 2009 971.81 1291 1273 1281 0 +1.40(+0.11%)
Dec 15, 2009 973.49 1291 1274 1280 0 -10.77(-0.83%)
Dec 14, 2009 1287 1293 1284 1291 0 +6.34(+0.49%)
Dec 11, 2009 999.72 1289 1272 1284 0 +8.16(+0.64%)
Dec 10, 2009 994.96 1282 1268 1276 0 +5.11(+0.40%)
Dec 09, 2009 988.95 1275 1261 1271 0 +2.67(+0.21%)
Dec 08, 2009 990.40 1278 1262 1268 0 -7.51(-0.59%)
Dec 07, 2009 999.86 1288 1271 1276 0 -3.09(-0.24%)
Dec 04, 2009 1004 1290 1264 1279 0 +7.75(+0.61%)
Dec 03, 2009 1009 1296 1269 1271 0 -16.08(-1.25%)
Dec 02, 2009 1006 1297 1279 1287 0 +0.65(+0.05%)
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.