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

Property & Casualty Insurance Sector (CIX: MSECTOR432 )

9,897.94 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Dec 31, 2013 1962 1962 1962 0 +6.77(+0.35%)
Dec 30, 2013 1945 1960 1942 1956 0 +59.17(+3.12%)
Dec 27, 2013 1899 1906 1888 1896 0 -2.42(-0.13%)
Dec 26, 2013 1847 1906 1884 1899 0 +6.56(+0.35%)
Dec 24, 2013 1892 1892 1892 0 +7.58(+0.40%)
Dec 23, 2013 1889 1895 1878 1885 0 +6.34(+0.34%)
Dec 20, 2013 1864 1885 1860 1878 0 -30.99(-1.62%)
Dec 19, 2013 1898 1916 1892 1909 0 +4.87(+0.26%)
Dec 18, 2013 1885 1908 1873 1905 0 +26.87(+1.43%)
Dec 17, 2013 1889 1893 1871 1878 0 -12.92(-0.68%)
Dec 16, 2013 1890 1903 1880 1891 0 +9.85(+0.52%)
Dec 13, 2013 1885 1894 1875 1881 0 +1.80(+0.10%)
Dec 12, 2013 1884 1893 1873 1879 0 -9.74(-0.52%)
Dec 11, 2013 1916 1921 1885 1889 0 -26.30(-1.37%)
Dec 10, 2013 1919 1932 1911 1915 0 -13.17(-0.68%)
Dec 09, 2013 1931 1939 1919 1928 0 +0.99(+0.05%)
Dec 06, 2013 1917 1934 1909 1927 0 +29.23(+1.54%)
Dec 05, 2013 1901 1910 1889 1898 0 -7.33(-0.38%)
Dec 04, 2013 1905 1922 1887 1905 0 -10.25(-0.54%)
Dec 03, 2013 1918 1929 1903 1916 0 -11.71(-0.61%)
Dec 02, 2013 1940 1948 1920 1927 0 -13.99(-0.72%)
Nov 29, 2013 1948 1958 1936 1941 0 +1.12(+0.06%)
Nov 28, 2013 1938 1948 1931 1940 0 +0.05(+0.00%)
Nov 27, 2013 1939 1949 1930 1940 0 +3.62(+0.19%)
Nov 26, 2013 1935 1946 1928 1936 0 +0.71(+0.04%)
Nov 25, 2013 1936 1944 1928 1936 0 +1.29(+0.07%)
Nov 22, 2013 1922 1938 1916 1934 0 +14.42(+0.75%)
Nov 21, 2013 1902 1926 1897 1920 0 +19.14(+1.01%)
Nov 20, 2013 1912 1919 1894 1901 0 -8.87(-0.46%)
Nov 19, 2013 1911 1920 1902 1910 0 -2.52(-0.13%)
Nov 18, 2013 1920 1928 1907 1912 0 -5.02(-0.26%)
Nov 15, 2013 1913 1922 1905 1917 0 +7.01(+0.37%)
Nov 14, 2013 1899 1915 1893 1910 0 +30.27(+1.61%)
Nov 12, 2013 1890 1897 1869 1880 0 -15.59(-0.82%)
Nov 11, 2013 1892 1905 1886 1896 0 +8.91(+0.47%)
Nov 08, 2013 1866 1890 1863 1887 0 +24.49(+1.32%)
Nov 07, 2013 1875 1888 1858 1862 0 -19.84(-1.05%)
Nov 06, 2013 1874 1889 1867 1882 0 +15.36(+0.82%)
Nov 05, 2013 1864 1877 1855 1867 0 -5.94(-0.32%)
Nov 04, 2013 1870 1879 1861 1873 0 +4.98(+0.27%)
Nov 01, 2013 1872 1879 1858 1868 0 -4.40(-0.24%)
Oct 31, 2013 1881 1891 1866 1872 0 -10.58(-0.56%)
Oct 30, 2013 1891 1898 1872 1883 0 -9.21(-0.49%)
Oct 29, 2013 1890 1900 1880 1892 0 +7.91(+0.42%)
Oct 28, 2013 1880 1893 1871 1884 0 +0.46(+0.02%)
Oct 25, 2013 1886 1895 1872 1883 0 -4.30(-0.23%)
Oct 24, 2013 1886 1896 1877 1888 0 +6.74(+0.36%)
Oct 23, 2013 1884 1895 1868 1881 0 -16.28(-0.86%)
Oct 22, 2013 1896 1912 1885 1897 0 +13.09(+0.69%)
Oct 21, 2013 1882 1891 1874 1884 0 +0.52(+0.03%)
Oct 18, 2013 1882 1889 1869 1884 0 +5.76(+0.31%)
Oct 17, 2013 1857 1881 1852 1878 0 +17.02(+0.91%)
Oct 16, 2013 1841 1866 1838 1861 0 +27.40(+1.49%)
Oct 15, 2013 1839 1849 1829 1833 0 -10.41(-0.56%)
Oct 14, 2013 1783 1847 1824 1844 0 +8.13(+0.44%)
Oct 11, 2013 1824 1840 1818 1836 0 +8.35(+0.46%)
Oct 10, 2013 1805 1831 1802 1827 0 +41.00(+2.30%)
Oct 09, 2013 1788 1799 1773 1786 0 +2.30(+0.13%)
Oct 08, 2013 1803 1810 1782 1784 0 -17.60(-0.98%)
Oct 07, 2013 1797 1812 1792 1802 0 -10.11(-0.56%)
Oct 04, 2013 1798 1816 1792 1812 0 +15.23(+0.85%)
Oct 03, 2013 1804 1811 1789 1797 0 -15.59(-0.86%)
Oct 02, 2013 1803 1815 1794 1812 0 +4.82(+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.