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

Property & Casualty Insurance Sector (CIX: MSECTOR432 )

10,031.24 UNCHANGED
Streaming Delayed Price Updated: 11:11 AM EDT, May 2, 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%)
Jun 03, 2011 1398 1422 1393 1410 0 +4.61(+0.33%)
May 24, 2011 1415 1422 1401 1405 0 -7.34(-0.52%)
May 23, 2011 1415 1424 1407 1412 0 -21.74(-1.52%)
May 20, 2011 1446 1453 1430 1434 0 -17.55(-1.21%)
May 19, 2011 1451 1459 1439 1452 0 +5.97(+0.41%)
May 18, 2011 1432 1449 1427 1446 0 +12.32(+0.86%)
May 17, 2011 1429 1439 1418 1433 0 -2.56(-0.18%)
May 16, 2011 1428 1558 1426 1436 0 -1.18(-0.08%)
May 13, 2011 1456 1460 1431 1437 0 -23.38(-1.60%)
May 12, 2011 1443 1465 1435 1461 0 +5.83(+0.40%)
May 11, 2011 1467 1476 1446 1455 0 -17.33(-1.18%)
May 10, 2011 1460 1476 1456 1472 0 +16.36(+1.12%)
May 09, 2011 1454 1463 1443 1456 0 -4.92(-0.34%)
May 06, 2011 1470 1483 1452 1461 0 +3.98(+0.27%)
May 05, 2011 1467 1478 1450 1457 0 -19.66(-1.33%)
May 04, 2011 1487 1491 1465 1476 0 -13.46(-0.90%)
May 03, 2011 1489 1500 1471 1490 0 +4.69(+0.32%)
May 02, 2011 1484 1489 1481 1485 0 -21.71(-1.44%)
Apr 29, 2011 1503 1516 1494 1507 0 +2.16(+0.14%)
Apr 28, 2011 1486 1510 1480 1505 0 +22.76(+1.54%)
Apr 27, 2011 1467 1485 1459 1482 0 +17.75(+1.21%)
Apr 26, 2011 1462 1472 1455 1464 0 +7.27(+0.50%)
Apr 25, 2011 1454 1462 1448 1457 0 +3.35(+0.23%)
Apr 21, 2011 1450 1460 1441 1454 0 +14.60(+1.01%)
Apr 20, 2011 1442 1449 1432 1439 0 +18.12(+1.28%)
Apr 19, 2011 1427 1433 1413 1421 0 -3.32(-0.23%)
Apr 18, 2011 1424 1432 1407 1424 0 -30.00(-2.06%)
Apr 15, 2011 1449 1460 1442 1454 0 +3.45(+0.24%)
Apr 14, 2011 1447 1460 1436 1451 0 -11.22(-0.77%)
Apr 13, 2011 1465 1473 1454 1462 0 +1.17(+0.08%)
Apr 12, 2011 1463 1472 1452 1461 0 -9.15(-0.62%)
Apr 11, 2011 1464 1478 1460 1470 0 +7.77(+0.53%)
Apr 08, 2011 1469 1476 1456 1462 0 +1.24(+0.08%)
Apr 07, 2011 1463 1473 1453 1461 0 -4.36(-0.30%)
Apr 06, 2011 1458 1471 1453 1465 0 +16.17(+1.12%)
Apr 05, 2011 1448 1460 1441 1449 0 -4.97(-0.34%)
Apr 04, 2011 1452 1464 1445 1454 0 +4.93(+0.34%)
Apr 01, 2011 1438 1453 1431 1449 0 +15.88(+1.11%)
Mar 31, 2011 1422 1442 1418 1433 0 +4.28(+0.30%)
Mar 30, 2011 1425 1430 1423 1429 0 +17.56(+1.24%)
Mar 29, 2011 1401 1415 1394 1411 0 +4.76(+0.34%)
Mar 28, 2011 1409 1419 1402 1407 0 +0.15(+0.01%)
Mar 25, 2011 1405 1417 1396 1406 0 -0.48(-0.03%)
Mar 24, 2011 1406 1412 1394 1407 0 +8.72(+0.62%)
Mar 23, 2011 1393 1405 1383 1398 0 +2.05(+0.15%)
Mar 22, 2011 1401 1411 1392 1396 0 -5.88(-0.42%)
Mar 21, 2011 1396 1405 1392 1402 0 +30.15(+2.20%)
Mar 18, 2011 1384 1393 1365 1372 0 +2.24(+0.16%)
Mar 17, 2011 1373 1380 1358 1370 0 +21.46(+1.59%)
Mar 16, 2011 1361 1374 1337 1348 0 -18.89(-1.38%)
Mar 15, 2011 1355 1375 1350 1367 0 -21.23(-1.53%)
Mar 14, 2011 1389 1399 1375 1388 0 -14.19(-1.01%)
Mar 11, 2011 1390 1409 1376 1402 0 -4.74(-0.34%)
Mar 10, 2011 1418 1424 1402 1407 0 -29.71(-2.07%)
Mar 09, 2011 1434 1444 1426 1437 0 +1.19(+0.08%)
Mar 08, 2011 1423 1444 1418 1436 0 +8.88(+0.62%)
Mar 07, 2011 1442 1449 1422 1427 0 -8.95(-0.62%)
Mar 04, 2011 1443 1450 1424 1436 0 -5.94(-0.41%)
Mar 03, 2011 1432 1451 1428 1442 0 +24.41(+1.72%)
Mar 02, 2011 1421 1430 1410 1417 0 -8.66(-0.61%)
Mar 01, 2011 1446 1451 1423 1426 0 -20.55(-1.42%)
Feb 28, 2011 1443 1454 1433 1447 0 +13.24(+0.92%)
Feb 25, 2011 1416 1436 1413 1433 0 +18.40(+1.30%)
Feb 24, 2011 1420 1433 1403 1415 0 -17.88(-1.25%)
Feb 23, 2011 1438 1449 1427 1433 0 -7.25(-0.50%)
Feb 22, 2011 1447 1461 1433 1440 0 -30.38(-2.07%)
Feb 18, 2011 1470 1470 1470 0 +15.75(+1.08%)
Feb 17, 2011 1440 1459 1438 1455 0 +9.09(+0.63%)
Feb 16, 2011 1436 1452 1431 1446 0 +14.11(+0.99%)
Feb 15, 2011 1427 1441 1424 1431 0 +2.29(+0.16%)
Feb 14, 2011 1430 1440 1422 1429 0 -12.49(-0.87%)
Feb 11, 2011 1425 1447 1423 1442 0 +8.19(+0.57%)
Feb 10, 2011 1427 1442 1420 1433 0 -10.79(-0.75%)
Feb 09, 2011 1440 1452 1434 1444 0 -2.34(-0.16%)
Feb 08, 2011 1433 1450 1427 1447 0 +14.95(+1.04%)
Feb 07, 2011 1428 1443 1420 1432 0 +9.49(+0.67%)
Feb 04, 2011 1416 1426 1410 1422 0 +4.95(+0.35%)
Feb 03, 2011 1409 1424 1399 1417 0 +4.50(+0.32%)
Feb 02, 2011 1411 1423 1406 1413 0 -9.52(-0.67%)
Feb 01, 2011 1402 1427 1398 1422 0 +32.06(+2.31%)
Jan 31, 2011 1389 1402 1383 1390 0 +10.23(+0.74%)
Jan 28, 2011 1407 1413 1377 1380 0 -28.87(-2.05%)
Jan 27, 2011 1401 1413 1396 1409 0 +20.08(+1.45%)
Jan 26, 2011 1386 1397 1380 1389 0 -0.40(-0.03%)
Jan 25, 2011 1375 1396 1369 1389 0 +10.94(+0.79%)
Jan 24, 2011 1364 1383 1361 1378 0 +12.11(+0.89%)
Jan 21, 2011 1371 1378 1357 1366 0 +1.94(+0.14%)
Jan 20, 2011 1355 1371 1350 1364 0 +9.79(+0.72%)
Jan 19, 2011 1366 1371 1349 1354 0 -12.21(-0.89%)
Jan 18, 2011 1365 1374 1358 1367 0 +4.84(+0.36%)
Jan 17, 2011 1354 1366 1348 1362 0 -0.58(-0.04%)
Jan 14, 2011 1354 1366 1349 1362 0 +6.40(+0.47%)
Jan 13, 2011 1355 1365 1348 1356 0 +7.16(+0.53%)
Jan 12, 2011 1345 1357 1338 1349 0 +14.87(+1.11%)
Jan 11, 2011 1331 1342 1324 1334 0 +1.92(+0.14%)
Jan 10, 2011 1327 1339 1319 1332 0 -3.44(-0.26%)
Jan 07, 2011 1345 1350 1325 1335 0 -12.59(-0.93%)
Jan 06, 2011 1353 1360 1339 1348 0 -3.32(-0.25%)
Jan 05, 2011 1345 1357 1340 1351 0 -3.18(-0.23%)
Jan 04, 2011 1363 1368 1347 1354 0 -5.19(-0.38%)
Jan 03, 2011 1353 1365 1349 1360 0 +15.27(+1.14%)
Dec 31, 2010 1340 1352 1338 1344 0 +1.10(+0.08%)
Dec 30, 2010 1343 1350 1338 1343 0 -2.50(-0.19%)
Dec 29, 2010 1345 1353 1341 1346 0 +1.07(+0.08%)
Dec 28, 2010 1347 1352 1338 1345 0 -1.49(-0.11%)
Dec 27, 2010 1337 1350 1330 1346 0 +3.02(+0.22%)
Dec 24, 2010 1343 1351 1338 1343 0 +0.10(+0.01%)
Dec 23, 2010 1343 1352 1338 1343 0 -5.88(-0.44%)
Dec 22, 2010 1342 1354 1339 1349 0 +6.04(+0.45%)
Dec 21, 2010 1341 1349 1333 1343 0 +7.15(+0.54%)
Dec 20, 2010 1337 1346 1329 1336 0 +1.40(+0.10%)
Dec 17, 2010 1336 1343 1326 1334 0 -5.47(-0.41%)
Dec 16, 2010 1331 1345 1326 1340 0 +6.40(+0.48%)
Dec 15, 2010 1337 1351 1329 1333 0 -11.21(-0.83%)
Dec 14, 2010 1346 1359 1341 1345 0 +2.15(+0.16%)
Dec 10, 2010 1333 1346 1327 1343 0 +7.76(+0.58%)
Dec 09, 2010 1336 1342 1324 1335 0 +8.67(+0.65%)
Dec 08, 2010 1317 1332 1313 1326 0 +12.08(+0.92%)
Dec 07, 2010 1321 1329 1310 1314 0 +2.19(+0.17%)
Dec 06, 2010 1308 1318 1304 1312 0 -5.81(-0.44%)
Dec 03, 2010 1315 1322 1305 1318 0 -2.24(-0.17%)
Dec 02, 2010 1305 1323 1300 1320 0 +14.07(+1.08%)
Dec 01, 2010 1301 1312 1293 1306 0 +22.79(+1.78%)
Nov 30, 2010 1280 1293 1275 1283 0 -12.90(-1.00%)
Nov 29, 2010 1291 1301 1279 1296 0 -5.04(-0.39%)
Nov 26, 2010 1302 1310 1297 1301 0 -15.90(-1.21%)
Nov 25, 2010 1309 1317 1317 1317 0 -0.09(-0.01%)
Nov 24, 2010 1309 1320 1306 1317 0 +11.79(+0.90%)
Nov 23, 2010 1309 1316 1299 1305 0 -23.21(-1.75%)
Nov 22, 2010 1327 1341 1316 1328 0 -6.57(-0.49%)
Nov 19, 2010 1334 1340 1324 1335 0 -1.33(-0.10%)
Nov 18, 2010 1331 1343 1325 1336 0 +19.09(+1.45%)
Nov 17, 2010 1316 1325 1307 1317 0 +5.46(+0.42%)
Nov 16, 2010 1331 1337 1306 1312 0 -25.77(-1.93%)
Nov 15, 2010 1340 1351 1333 1338 0 +1.45(+0.11%)
Nov 12, 2010 1343 1352 1331 1336 0 -9.99(-0.74%)
Nov 11, 2010 1349 1357 1338 1346 0 -15.99(-1.17%)
Nov 10, 2010 1347 1368 1339 1362 0 +9.00(+0.67%)
Nov 09, 2010 1369 1376 1349 1353 0 -19.94(-1.45%)
Nov 08, 2010 1375 1384 1364 1373 0 -10.10(-0.73%)
Nov 05, 2010 1380 1393 1371 1383 0 -1.23(-0.09%)
Nov 04, 2010 1366 1389 1361 1384 0 +33.04(+2.45%)
Nov 03, 2010 1347 1361 1334 1351 0 +5.38(+0.40%)
Nov 02, 2010 1343 1355 1338 1346 0 +12.30(+0.92%)
Nov 01, 2010 1334 1350 1322 1334 0 +1.52(+0.11%)
Oct 29, 2010 1324 1339 1321 1332 0 +1.18(+0.09%)
Oct 28, 2010 1342 1350 1323 1331 0 -7.43(-0.56%)
Oct 27, 2010 1337 1347 1328 1338 0 -10.21(-0.76%)
Oct 25, 2010 1346 1358 1343 1349 0 +15.84(+1.19%)
Oct 23, 2010 1333 1341 1326 1333 0 -9.36(-0.70%)
Oct 22, 2010 1344 1352 1336 1342 0 +1.08(+0.08%)
Oct 21, 2010 1346 1357 1332 1341 0 +1.76(+0.13%)
Oct 20, 2010 1323 1345 1321 1339 0 +18.91(+1.43%)
Oct 19, 2010 1323 1340 1314 1320 0 -21.08(-1.57%)
Oct 18, 2010 1328 1344 1327 1341 0 +11.71(+0.88%)
Oct 15, 2010 1337 1344 1324 1330 0 -1.60(-0.12%)
Oct 14, 2010 1328 1344 1322 1331 0 +2.67(+0.20%)
Oct 13, 2010 1320 1338 1318 1329 0 +16.41(+1.25%)
Oct 12, 2010 1301 1316 1294 1312 0 +270.44(+25.96%)
Oct 11, 2010 1041 1048 1036 1042 0 +0.04(+0.00%)
Oct 08, 2010 1039 1045 1031 1042 0 +5.72(+0.55%)
Oct 07, 2010 1040 1046 1031 1036 0 -2.25(-0.22%)
Oct 06, 2010 1040 1046 1032 1038 0 -4.68(-0.45%)
Oct 05, 2010 1031 1046 1020 1043 0 +17.33(+1.69%)
Oct 04, 2010 1026 1035 1018 1026 0 -4.77(-0.46%)
Oct 01, 2010 1029 1041 1021 1030 0 -1.51(-0.15%)
Sep 30, 2010 1032 1046 1028 1032 0 -339.16(-24.74%)
Sep 29, 2010 1030 1380 1364 1371 0 -6.06(-0.44%)
Sep 28, 2010 1025 1381 1359 1377 0 +12.01(+0.88%)
Sep 27, 2010 1029 1377 1363 1365 0 -8.63(-0.63%)
Sep 24, 2010 1021 1376 1360 1374 0 +21.93(+1.62%)
Sep 23, 2010 1011 1367 1350 1352 0 -12.45(-0.91%)
Sep 22, 2010 1028 1378 1362 1364 0 -11.10(-0.81%)
Sep 21, 2010 1038 1387 1371 1375 0 -6.39(-0.46%)
Sep 20, 2010 1025 1384 1363 1382 0 +14.53(+1.06%)
Sep 17, 2010 1024 1375 1361 1367 0 +3.43(+0.25%)
Sep 15, 2010 1005 1367 1346 1364 0 +9.23(+0.68%)
Sep 14, 2010 1008 1361 1344 1355 0 +1.14(+0.08%)
Sep 13, 2010 1007 1357 1343 1353 0 +12.23(+0.91%)
Sep 10, 2010 996.75 1346 1333 1341 0 +2.30(+0.17%)
Sep 09, 2010 1001 1347 1331 1339 0 +5.70(+0.43%)
Sep 08, 2010 983.92 1339 1325 1333 0 +7.93(+0.60%)
Sep 07, 2010 995.29 1341 1324 1325 0 -19.23(-1.43%)
Sep 03, 2010 1344 1344 1344 0 +15.84(+1.19%)
Sep 02, 2010 985.63 1333 1318 1329 0 -0.36(-0.03%)
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.