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 (%)
Jul 31, 2012 1329 1341 1319 1327 0 -7.13(-0.53%)
Jul 30, 2012 1334 1349 1323 1334 0 -4.74(-0.35%)
Jul 27, 2012 1327 1347 1316 1339 0 +26.34(+2.01%)
Jul 26, 2012 1319 1330 1306 1313 0 +16.80(+1.30%)
Jul 25, 2012 1295 1307 1286 1296 0 +9.97(+0.78%)
Jul 24, 2012 1299 1302 1276 1286 0 -19.65(-1.51%)
Jul 23, 2012 1298 1310 1290 1306 0 -17.63(-1.33%)
Jul 20, 2012 1333 1340 1319 1323 0 -19.61(-1.46%)
Jul 19, 2012 1348 1357 1334 1343 0 -4.50(-0.33%)
Jul 18, 2012 1336 1354 1334 1347 0 +5.68(+0.42%)
Jul 17, 2012 1337 1347 1323 1342 0 +8.64(+0.65%)
Jul 16, 2012 1336 1344 1326 1333 0 -6.89(-0.51%)
Jul 14, 2012 1321 1343 1318 1340 0 +0.00(+0.00%)
Jul 13, 2012 1321 1343 1318 1340 0 +18.47(+1.40%)
Jul 12, 2012 1315 1329 1305 1321 0 -6.99(-0.53%)
Jul 11, 2012 1329 1338 1317 1328 0 -4.57(-0.34%)
Jul 10, 2012 1343 1350 1327 1333 0 -5.73(-0.43%)
Jul 09, 2012 1341 1347 1330 1339 0 -4.25(-0.32%)
Jul 06, 2012 1342 1351 1332 1343 0 -12.62(-0.93%)
Jul 05, 2012 1359 1369 1348 1356 0 -18.98(-1.38%)
Jul 04, 2012 1365 1379 1361 1374 0 -0.08(-0.01%)
Jul 03, 2012 1366 1379 1361 1375 0 +6.95(+0.51%)
Jul 02, 2012 1325 1373 1354 1368 0 +9.57(+0.70%)
Jun 30, 2012 1351 1364 1335 1358 0 -1.24(-0.09%)
Jun 29, 2012 1351 1364 1335 1359 0 +34.93(+2.64%)
Jun 28, 2012 1310 1328 1302 1324 0 +3.72(+0.28%)
Jun 27, 2012 1306 1324 1302 1321 0 +15.14(+1.16%)
Jun 26, 2012 1302 1313 1295 1305 0 +7.44(+0.57%)
Jun 25, 2012 1306 1311 1290 1298 0 -26.33(-1.99%)
Jun 22, 2012 1321 1334 1314 1324 0 +10.59(+0.81%)
Jun 21, 2012 1347 1351 1312 1314 0 -25.69(-1.92%)
Jun 20, 2012 1338 1350 1328 1339 0 +5.22(+0.39%)
Jun 19, 2012 1325 1340 1319 1334 0 +15.55(+1.18%)
Jun 18, 2012 1317 1330 1310 1319 0 -5.63(-0.43%)
Jun 15, 2012 1325 1334 1315 1324 0 +4.83(+0.37%)
Jun 14, 2012 1307 1325 1303 1320 0 +15.54(+1.19%)
Jun 13, 2012 1311 1321 1298 1304 0 -13.62(-1.03%)
Jun 12, 2012 1311 1320 1300 1318 0 +9.74(+0.74%)
Jun 11, 2012 1335 1339 1306 1308 0 -16.83(-1.27%)
Jun 08, 2012 1316 1328 1309 1325 0 +3.14(+0.24%)
Jun 07, 2012 1334 1344 1317 1322 0 -1.02(-0.08%)
Jun 06, 2012 1298 1324 1294 1323 0 +32.55(+2.52%)
Jun 05, 2012 1279 1296 1276 1290 0 +4.41(+0.34%)
Jun 04, 2012 1290 1297 1278 1286 0 +0.57(+0.04%)
Jun 02, 2012 1295 1310 1279 1285 0 +0.29(+0.02%)
Jun 01, 2012 1294 1309 1279 1285 0 -33.56(-2.55%)
May 31, 2012 1310 1327 1301 1318 0 +8.79(+0.67%)
May 30, 2012 1323 1327 1306 1310 0 -24.73(-1.85%)
May 29, 2012 1332 1342 1324 1334 0 +4.41(+0.33%)
May 28, 2012 1330 1342 1324 1330 0 -0.39(-0.03%)
May 25, 2012 1330 1342 1324 1330 0 -3.17(-0.24%)
May 24, 2012 1329 1339 1316 1333 0 +3.08(+0.23%)
May 23, 2012 1318 1334 1307 1330 0 +3.84(+0.29%)
May 22, 2012 1329 1341 1317 1326 0 +0.64(+0.05%)
May 21, 2012 1317 1331 1310 1326 0 +12.42(+0.95%)
May 18, 2012 1334 1337 1308 1313 0 -9.87(-0.75%)
May 17, 2012 1342 1348 1320 1323 0 -21.20(-1.58%)
May 16, 2012 1361 1369 1342 1344 0 -12.13(-0.89%)
May 15, 2012 1362 1372 1351 1357 0 -3.12(-0.23%)
May 14, 2012 1365 1375 1355 1360 0 -23.35(-1.69%)
May 11, 2012 1370 1394 1366 1383 0 -1.06(-0.08%)
May 10, 2012 1383 1394 1376 1384 0 +9.83(+0.72%)
May 09, 2012 1365 1383 1355 1374 0 -8.26(-0.60%)
May 08, 2012 1375 1388 1365 1383 0 -2.33(-0.17%)
May 07, 2012 1373 1392 1367 1385 0 -7.99(-0.57%)
May 04, 2012 1392 1408 1385 1393 0 -11.00(-0.78%)
May 03, 2012 1399 1418 1397 1404 0 +3.48(+0.25%)
May 02, 2012 1387 1406 1387 1400 0 -3.84(-0.27%)
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.