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 (%)
Mar 31, 2014 1859 1874 1853 1868 0 +18.48(+1.00%)
Mar 28, 2014 1845 1857 1838 1849 0 +6.61(+0.36%)
Mar 27, 2014 1845 1853 1833 1843 0 -4.87(-0.26%)
Mar 26, 2014 1859 1872 1841 1848 0 -6.67(-0.36%)
Mar 25, 2014 1853 1864 1843 1854 0 +8.30(+0.45%)
Mar 24, 2014 1851 1859 1835 1846 0 +1.16(+0.06%)
Mar 21, 2014 1854 1867 1836 1845 0 -0.09(-0.00%)
Mar 20, 2014 1832 1854 1826 1845 0 +5.52(+0.30%)
Mar 19, 2014 1859 1863 1833 1839 0 -23.29(-1.25%)
Mar 18, 2014 1859 1870 1853 1863 0 +6.68(+0.36%)
Mar 17, 2014 1853 1866 1846 1856 0 +14.07(+0.76%)
Mar 14, 2014 1834 1854 1831 1842 0 +6.13(+0.33%)
Mar 13, 2014 1857 1861 1829 1836 0 -15.39(-0.83%)
Mar 12, 2014 1845 1859 1835 1851 0 -3.78(-0.20%)
Mar 11, 2014 1865 1871 1848 1855 0 -9.27(-0.50%)
Mar 10, 2014 1860 1870 1849 1864 0 -3.85(-0.21%)
Mar 07, 2014 1871 1879 1854 1868 0 -0.56(-0.03%)
Mar 06, 2014 1865 1878 1860 1869 0 +8.54(+0.46%)
Mar 05, 2014 1857 1865 1848 1860 0 +0.60(+0.03%)
Mar 04, 2014 1858 1868 1847 1860 0 +23.13(+1.26%)
Mar 03, 2014 1841 1850 1825 1836 0 -25.03(-1.34%)
Feb 28, 2014 1854 1875 1848 1861 0 +10.09(+0.54%)
Feb 27, 2014 1835 1854 1828 1851 0 +5.01(+0.27%)
Feb 26, 2014 1848 1856 1836 1846 0 -0.94(-0.05%)
Feb 25, 2014 1849 1857 1838 1847 0 +14.83(+0.81%)
Feb 24, 2014 1834 1848 1822 1832 0 -13.73(-0.74%)
Feb 21, 2014 1850 1859 1839 1846 0 -1.98(-0.11%)
Feb 20, 2014 1840 1856 1828 1848 0 +9.94(+0.54%)
Feb 19, 2014 1847 1862 1834 1838 0 -12.69(-0.69%)
Feb 18, 2014 1848 1861 1840 1851 0 +3.22(+0.17%)
Feb 14, 2014 1848 1848 1848 0 +6.69(+0.36%)
Feb 13, 2014 1816 1844 1812 1841 0 +15.78(+0.86%)
Feb 12, 2014 1825 1836 1815 1825 0 -3.97(-0.22%)
Feb 11, 2014 1806 1837 1804 1829 0 +24.89(+1.38%)
Feb 10, 2014 1797 1810 1782 1804 0 +2.23(+0.12%)
Feb 07, 2014 1792 1808 1780 1802 0 +19.52(+1.10%)
Feb 06, 2014 1775 1794 1764 1783 0 +17.42(+0.99%)
Feb 05, 2014 1761 1778 1753 1765 0 +1.23(+0.07%)
Feb 04, 2014 1759 1775 1749 1764 0 +35.16(+2.03%)
Feb 03, 2014 1762 1768 1723 1729 0 -58.21(-3.26%)
Jan 31, 2014 1787 1805 1775 1787 0 -28.34(-1.56%)
Jan 30, 2014 1810 1821 1798 1815 0 +17.90(+1.00%)
Jan 29, 2014 1799 1815 1788 1797 0 -22.61(-1.24%)
Jan 28, 2014 1805 1826 1801 1820 0 +25.69(+1.43%)
Jan 27, 2014 1797 1814 1781 1794 0 -6.15(-0.34%)
Jan 24, 2014 1827 1834 1799 1801 0 +1.27(+0.07%)
Jan 23, 2014 1811 1819 1790 1799 0 -76.06(-4.06%)
Jan 22, 2014 1876 1885 1865 1875 0 -5.27(-0.28%)
Jan 21, 2014 1891 1898 1867 1881 0 -4.24(-0.22%)
Jan 20, 2014 43.89 1885 1885 1885 0 +0.42(+0.02%)
Jan 17, 2014 1893 1902 1880 1884 0 -21.93(-1.15%)
Jan 16, 2014 1912 1918 1897 1906 0 -9.14(-0.48%)
Jan 15, 2014 1901 1922 1903 1915 0 +14.67(+0.77%)
Jan 14, 2014 1886 1907 1882 1901 0 +21.60(+1.15%)
Jan 13, 2014 1901 1908 1874 1879 0 -29.87(-1.56%)
Jan 10, 2014 1908 1917 1894 1909 0 +8.28(+0.44%)
Jan 09, 2014 1903 1911 1887 1901 0 +0.82(+0.04%)
Jan 08, 2014 1904 1914 1889 1900 0 -12.55(-0.66%)
Jan 07, 2014 1912 1924 1901 1913 0 +3.16(+0.17%)
Jan 06, 2014 1919 1926 1901 1909 0 -0.34(-0.02%)
Jan 03, 2014 1918 1926 1903 1910 0 -9.13(-0.48%)
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.