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 (%)
Dec 31, 2012 1498 1498 1498 0 +11.51(+0.77%)
Dec 28, 2012 1486 1500 1481 1487 0 -19.15(-1.27%)
Dec 27, 2012 1510 1516 1492 1506 0 -2.22(-0.15%)
Dec 26, 2012 1471 1516 1500 1508 0 +0.74(+0.05%)
Dec 24, 2012 1507 1507 1507 0 -2.71(-0.18%)
Dec 21, 2012 1513 1526 1501 1510 0 -17.89(-1.17%)
Dec 20, 2012 1521 1533 1513 1528 0 +6.62(+0.44%)
Dec 19, 2012 1528 1539 1515 1521 0 -5.37(-0.35%)
Dec 18, 2012 1520 1533 1512 1527 0 +8.59(+0.57%)
Dec 17, 2012 1506 1524 1502 1518 0 +15.78(+1.05%)
Dec 14, 2012 1507 1516 1496 1502 0 -8.50(-0.56%)
Dec 13, 2012 1517 1527 1505 1511 0 -8.01(-0.53%)
Dec 12, 2012 1517 1534 1511 1519 0 +5.49(+0.36%)
Dec 11, 2012 1517 1524 1506 1513 0 -0.08(-0.01%)
Dec 10, 2012 1511 1522 1505 1513 0 -0.73(-0.05%)
Dec 07, 2012 1515 1522 1505 1514 0 +0.78(+0.05%)
Dec 06, 2012 1513 1520 1503 1513 0 +0.00(+0.00%)
Dec 05, 2012 1496 1519 1493 1513 0 +22.37(+1.50%)
Dec 04, 2012 1490 1500 1484 1491 0 -3.94(-0.26%)
Nov 30, 2012 1493 1503 1480 1495 0 +4.43(+0.30%)
Nov 29, 2012 1491 1499 1481 1490 0 +4.23(+0.28%)
Nov 28, 2012 1469 1490 1461 1486 0 +9.73(+0.66%)
Nov 27, 2012 1477 1490 1470 1476 0 -6.47(-0.44%)
Nov 26, 2012 1482 1492 1473 1483 0 -4.87(-0.33%)
Nov 24, 2012 1477 1490 1473 1488 0 +0.00(+0.00%)
Nov 23, 2012 1477 1491 1473 1488 0 +20.60(+1.40%)
Nov 22, 2012 1464 1472 1453 1467 0 +0.08(+0.01%)
Nov 21, 2012 1462 1472 1452 1467 0 +8.38(+0.57%)
Nov 20, 2012 1451 1465 1444 1459 0 +8.02(+0.55%)
Nov 19, 2012 1446 1459 1438 1451 0 +12.73(+0.89%)
Nov 16, 2012 1427 1442 1413 1438 0 +7.44(+0.52%)
Nov 15, 2012 1485 1444 1419 1431 0 +1.77(+0.12%)
Nov 14, 2012 1443 1454 1422 1429 0 -8.36(-0.58%)
Nov 13, 2012 1435 1456 1429 1437 0 -6.46(-0.45%)
Nov 12, 2012 1452 1457 1434 1444 0 -3.08(-0.21%)
Nov 09, 2012 1438 1458 1430 1447 0 -0.60(-0.04%)
Nov 08, 2012 1448 1464 1438 1447 0 -2.38(-0.16%)
Nov 07, 2012 1462 1467 1441 1450 0 -29.00(-1.96%)
Nov 06, 2012 1464 1485 1461 1479 0 +16.72(+1.14%)
Nov 05, 2012 1454 1468 1443 1462 0 +0.58(+0.04%)
Nov 02, 2012 1477 1485 1446 1461 0 -21.18(-1.43%)
Nov 01, 2012 1492 1507 1468 1483 0 -6.82(-0.46%)
Oct 31, 2012 1479 1503 1465 1489 0 +1.65(+0.11%)
Oct 30, 2012 36.22 1488 1488 1488 0 -0.01(-0.00%)
Oct 29, 2012 1487 1488 1487 1488 0 +0.33(+0.02%)
Oct 26, 2012 1495 1502 1476 1487 0 -10.48(-0.70%)
Oct 25, 2012 1504 1515 1487 1498 0 +3.98(+0.27%)
Oct 24, 2012 1498 1508 1487 1494 0 -4.26(-0.28%)
Oct 23, 2012 1495 1506 1485 1498 0 -10.57(-0.70%)
Oct 19, 2012 1523 1527 1500 1509 0 -16.50(-1.08%)
Oct 18, 2012 1512 1537 1506 1525 0 +19.92(+1.32%)
Oct 17, 2012 1496 1509 1491 1505 0 +13.80(+0.93%)
Oct 16, 2012 1482 1498 1477 1491 0 +18.42(+1.25%)
Oct 15, 2012 1460 1475 1456 1473 0 +15.74(+1.08%)
Oct 12, 2012 1468 1474 1452 1457 0 -5.78(-0.40%)
Oct 11, 2012 1467 1474 1458 1463 0 +5.21(+0.36%)
Oct 10, 2012 1459 1468 1452 1458 0 +0.12(+0.01%)
Oct 09, 2012 1467 1474 1453 1458 0 -12.79(-0.87%)
Oct 08, 2012 1425 1474 1460 1471 0 +1.24(+0.08%)
Oct 06, 2012 1470 1481 1462 1469 0 +0.00(+0.00%)
Oct 05, 2012 1469 1481 1462 1469 0 +3.70(+0.25%)
Oct 04, 2012 1456 1471 1452 1466 0 +17.97(+1.24%)
Oct 03, 2012 1448 1456 1440 1448 0 -3.60(-0.25%)
Oct 02, 2012 1451 1459 1441 1451 0 +5.61(+0.39%)
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.