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 (%)
Nov 28, 2008 1042 1077 1028 1070 0 +46.15(+4.51%)
Nov 27, 2008 962.42 1032 946.26 1024 0 +0.00(+0.00%)
Nov 26, 2008 962.42 1032 946.26 1024 0 +36.71(+3.72%)
Nov 25, 2008 992.57 1013 936.16 986.87 0 +11.60(+1.19%)
Nov 24, 2008 912.58 986.99 878.79 975.26 0 +83.91(+9.41%)
Nov 21, 2008 853.72 908.88 803.42 891.36 0 +68.36(+8.31%)
Nov 20, 2008 883.34 918.94 808.13 822.99 0 -65.75(-7.40%)
Nov 19, 2008 980.75 999.08 880.34 888.74 0 -107.95(-10.83%)
Nov 18, 2008 990.01 1016 954.44 996.69 0 +8.51(+0.86%)
Nov 17, 2008 1016 1040 976.06 988.19 0 -40.45(-3.93%)
Nov 14, 2008 1051 1087 1008 1029 0 -44.62(-4.16%)
Nov 13, 2008 983.69 1083 950.95 1073 0 +99.14(+10.18%)
Nov 12, 2008 1001 1025 963.42 974.12 0 -48.52(-4.74%)
Nov 11, 2008 1016 1057 981.88 1023 0 -18.29(-1.76%)
Nov 10, 2008 1083 1102 1023 1041 0 -31.04(-2.90%)
Nov 07, 2008 1038 1085 1023 1072 0 +54.50(+5.36%)
Nov 06, 2008 1068 1100 1004 1017 0 -66.50(-6.13%)
Nov 05, 2008 1128 1165 1072 1084 0 -58.24(-5.10%)
Nov 04, 2008 1127 1169 1097 1142 0 +42.59(+3.87%)
Nov 03, 2008 1094 1129 1060 1100 0 +10.74(+0.99%)
Oct 31, 2008 1035 1102 1014 1089 0 +31.36(+2.97%)
Oct 30, 2008 1081 1104 1011 1058 0 +6.64(+0.63%)
Oct 29, 2008 1024 1109 984.19 1051 0 +36.38(+3.59%)
Oct 28, 2008 967.82 1030 909.38 1014 0 +71.72(+7.61%)
Oct 27, 2008 1006 1032 935.45 942.78 0 -96.29(-9.27%)
Oct 24, 2008 963.66 1070 934.43 1039 0 -16.42(-1.56%)
Oct 23, 2008 1035 1086 985.92 1055 0 +18.86(+1.82%)
Oct 22, 2008 1071 1102 1005 1037 0 -67.04(-6.07%)
Oct 21, 2008 1103 1150 1069 1104 0 -24.29(-2.15%)
Oct 20, 2008 1080 1141 1054 1128 0 +48.52(+4.49%)
Oct 17, 2008 1041 1132 1014 1079 0 -3.68(-0.34%)
Oct 16, 2008 1079 1110 981.12 1083 0 +14.19(+1.33%)
Oct 15, 2008 1148 1167 1054 1069 0 -119.86(-10.08%)
Oct 14, 2008 1204 1246 1124 1189 0 +25.55(+2.20%)
Oct 13, 2008 1066 1186 1009 1163 0 +172.13(+17.37%)
Oct 10, 2008 944.82 1049 860.95 991.11 0 +6.20(+0.63%)
Oct 09, 2008 1133 1159 967.43 984.91 0 -119.18(-10.79%)
Oct 08, 2008 1157 1268 1063 1104 0 -84.69(-7.12%)
Oct 07, 2008 1282 1321 1181 1189 0 -83.65(-6.57%)
Oct 06, 2008 1293 1367 1218 1272 0 -66.46(-4.96%)
Oct 03, 2008 1372 1434 1311 1339 0 +3.99(+0.30%)
Oct 02, 2008 1418 1449 1319 1335 0 -79.78(-5.64%)
Oct 01, 2008 1412 1456 1353 1415 0 -19.22(-1.34%)
Sep 30, 2008 1380 1478 1315 1434 0 +94.88(+7.09%)
Sep 29, 2008 1467 1516 1300 1339 0 -160.14(-10.68%)
Sep 26, 2008 1466 1533 1441 1499 0 -0.26(-0.02%)
Sep 25, 2008 1488 1562 1447 1499 0 +34.68(+2.37%)
Sep 24, 2008 1517 1546 1435 1465 0 -41.72(-2.77%)
Sep 23, 2008 1551 1586 1482 1506 0 -15.18(-1.00%)
Sep 22, 2008 1596 1635 1486 1522 0 -71.88(-4.51%)
Sep 19, 2008 1616 1740 1418 1594 0 +103.59(+6.95%)
Sep 18, 2008 1413 1510 1347 1490 0 +100.68(+7.25%)
Sep 17, 2008 1449 1505 1375 1389 0 -102.47(-6.87%)
Sep 16, 2008 1381 1521 1357 1492 0 +42.31(+2.92%)
Sep 15, 2008 1471 1559 1414 1449 0 -145.16(-9.10%)
Sep 12, 2008 1618 1653 1563 1595 0 -70.83(-4.25%)
Sep 11, 2008 1624 1680 1579 1665 0 -6.18(-0.37%)
Sep 10, 2008 1696 1717 1638 1672 0 -0.76(-0.05%)
Sep 09, 2008 1754 1781 1668 1672 0 -94.26(-5.34%)
Sep 08, 2008 1798 1814 1716 1767 0 +45.38(+2.64%)
Sep 05, 2008 1677 1726 1660 1721 0 +21.10(+1.24%)
Sep 04, 2008 1739 1755 1691 1700 0 -64.08(-3.63%)
Sep 03, 2008 1744 1773 1725 1764 0 +14.38(+0.82%)
Sep 02, 2008 1768 1789 1727 1750 0 +9.56(+0.55%)
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.