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 (%)
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%)
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.