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

Property & Casualty Insurance Sector (CIX: MSECTOR432 )

9,847.53 -50.41 (-0.51%)
Streaming Delayed Price Updated: 2:54 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 29, 2014 1947 1947 1947 0 +5.45(+0.28%)
Aug 28, 2014 1940 1950 1934 1941 0 -7.98(-0.41%)
Aug 27, 2014 1945 1954 1941 1949 0 +3.02(+0.16%)
Aug 26, 2014 1945 1955 1940 1946 0 +4.84(+0.25%)
Aug 25, 2014 1935 1947 1930 1941 0 +12.41(+0.64%)
Aug 22, 2014 1934 1941 1922 1929 0 -7.13(-0.37%)
Aug 21, 2014 1924 1942 1920 1936 0 +14.50(+0.75%)
Aug 20, 2014 1914 1927 1908 1922 0 -0.29(-0.02%)
Aug 19, 2014 1922 1929 1917 1922 0 +0.15(+0.01%)
Aug 18, 2014 1918 1928 1912 1922 0 +9.57(+0.50%)
Aug 15, 2014 1920 1927 1896 1912 0 +0.60(+0.03%)
Aug 14, 2014 1902 1916 1898 1912 0 +15.07(+0.79%)
Aug 13, 2014 1893 1903 1887 1897 0 +12.66(+0.67%)
Aug 12, 2014 1880 1891 1873 1884 0 +6.25(+0.33%)
Aug 11, 2014 1878 1888 1870 1878 0 +6.99(+0.37%)
Aug 08, 2014 1857 1873 1850 1871 0 +18.65(+1.01%)
Aug 07, 2014 1865 1871 1845 1852 0 -7.93(-0.43%)
Aug 06, 2014 1848 1867 1845 1860 0 +7.04(+0.38%)
Aug 05, 2014 1861 1872 1846 1853 0 -12.58(-0.67%)
Aug 04, 2014 1807 1871 1848 1866 0 +8.22(+0.44%)
Aug 01, 2014 1853 1872 1844 1857 0 -0.04(-0.00%)
Jul 31, 2014 1871 1885 1849 1857 0 -70.94(-3.68%)
Jul 23, 2014 1925 1936 1918 1928 0 +5.68(+0.30%)
Jul 22, 2014 1925 1933 1912 1923 0 -9.21(-0.48%)
Jul 21, 2014 1931 1938 1921 1932 0 -10.38(-0.53%)
Jul 18, 2014 1932 1945 1926 1942 0 +11.69(+0.61%)
Jul 17, 2014 1947 1958 1927 1930 0 -21.41(-1.10%)
Jul 16, 2014 1963 1966 1947 1952 0 -4.58(-0.23%)
Jul 15, 2014 1958 1967 1948 1956 0 +0.66(+0.03%)
Jul 14, 2014 1959 1968 1950 1956 0 +13.85(+0.71%)
Jul 11, 2014 1935 1946 1927 1942 0 +4.02(+0.21%)
Jul 10, 2014 1931 1945 1923 1938 0 -13.46(-0.69%)
Jul 09, 2014 1946 1957 1939 1951 0 +9.79(+0.50%)
Jul 08, 2014 1948 1954 1934 1942 0 -4.35(-0.22%)
Jul 07, 2014 1945 1953 1936 1946 0 +3.68(+0.19%)
Jul 04, 2014 53.18 1943 1942 1942 0 -0.36(-0.02%)
Jul 03, 2014 1937 1948 1931 1943 0 +12.01(+0.62%)
Jul 02, 2014 1939 1947 1926 1931 0 -10.73(-0.55%)
Jul 01, 2014 1880 1950 1929 1941 0 +14.46(+0.75%)
Jun 30, 2014 1919 1933 1914 1927 0 +8.53(+0.44%)
Jun 27, 2014 1910 1925 1905 1918 0 +2.82(+0.15%)
Jun 26, 2014 1922 1925 1901 1916 0 -6.95(-0.36%)
Jun 25, 2014 1916 1928 1911 1922 0 +3.46(+0.18%)
Jun 24, 2014 1923 1935 1915 1919 0 -8.86(-0.46%)
Jun 23, 2014 1930 1937 1920 1928 0 -2.63(-0.14%)
Jun 20, 2014 1939 1949 1924 1931 0 -4.98(-0.26%)
Jun 19, 2014 1934 1941 1925 1936 0 +3.34(+0.17%)
Jun 18, 2014 1926 1937 1916 1932 0 +5.23(+0.27%)
Jun 17, 2014 1913 1932 1908 1927 0 +10.05(+0.52%)
Jun 16, 2014 1919 1926 1909 1917 0 -3.83(-0.20%)
Jun 13, 2014 1918 1929 1911 1921 0 +1.55(+0.08%)
Jun 12, 2014 1926 1932 1912 1919 0 -8.20(-0.43%)
Jun 11, 2014 1929 1937 1920 1927 0 -7.97(-0.41%)
Jun 10, 2014 1932 1943 1926 1935 0 +1.69(+0.09%)
Jun 06, 2014 1934 1944 1926 1934 0 +0.77(+0.04%)
Jun 05, 2014 1922 1935 1913 1933 0 +13.25(+0.69%)
Jun 04, 2014 1906 1927 1900 1920 0 +8.34(+0.44%)
Jun 03, 2014 1909 1917 1899 1911 0 -2.33(-0.12%)
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.