Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Property & Casualty Insurance Sector (CIX: MSECTOR432 )

10,188.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jun 28, 2013 1702 1715 1691 1705 0 +24.09(+1.43%)
Jun 26, 2013 1674 1690 1664 1681 0 +23.79(+1.44%)
Jun 25, 2013 1656 1668 1643 1657 0 +12.17(+0.74%)
Jun 24, 2013 1640 1658 1627 1645 0 -9.54(-0.58%)
Jun 21, 2013 1674 1679 1639 1655 0 -14.86(-0.89%)
Jun 20, 2013 1690 1701 1664 1669 0 -40.34(-2.36%)
Jun 19, 2013 1736 1744 1709 1710 0 -34.16(-1.96%)
Jun 18, 2013 1734 1748 1728 1744 0 +13.92(+0.80%)
Jun 17, 2013 1725 1740 1714 1730 0 +19.18(+1.12%)
Jun 14, 2013 1724 1731 1706 1711 0 -13.24(-0.77%)
Jun 13, 2013 1702 1729 1692 1724 0 +20.30(+1.19%)
Jun 12, 2013 1723 1730 1699 1704 0 -11.74(-0.68%)
Jun 11, 2013 1717 1731 1705 1716 0 -21.33(-1.23%)
Jun 10, 2013 1736 1746 1722 1737 0 +0.21(+0.01%)
Jun 07, 2013 1719 1741 1710 1737 0 +27.81(+1.63%)
Jun 06, 2013 1699 1718 1683 1709 0 +8.73(+0.51%)
Jun 05, 2013 1718 1722 1697 1700 0 -26.89(-1.56%)
Jun 04, 2013 1735 1745 1717 1727 0 -3.30(-0.19%)
Jun 03, 2013 1739 1749 1714 1730 0 -9.89(-0.57%)
May 31, 2013 1750 1764 1737 1740 0 -19.46(-1.11%)
May 30, 2013 1749 1767 1745 1760 0 +19.94(+1.15%)
May 29, 2013 1735 1748 1724 1740 0 -8.94(-0.51%)
May 28, 2013 1759 1768 1737 1749 0 +10.56(+0.61%)
May 27, 2013 1728 1744 1718 1738 0 +0.03(+0.00%)
May 24, 2013 1727 1743 1718 1738 0 -1.71(-0.10%)
May 23, 2013 1727 1746 1719 1740 0 -7.93(-0.45%)
May 22, 2013 1756 1774 1739 1748 0 -9.02(-0.51%)
May 21, 2013 1765 1775 1744 1757 0 -14.01(-0.79%)
May 20, 2013 1725 1783 1760 1771 0 -4.88(-0.27%)
May 17, 2013 1775 1787 1763 1776 0 +6.11(+0.35%)
May 16, 2013 1779 1788 1764 1770 0 -12.76(-0.72%)
May 15, 2013 1769 1785 1763 1782 0 +25.69(+1.46%)
May 13, 2013 1753 1761 1745 1757 0 +0.23(+0.01%)
May 10, 2013 1753 1761 1743 1756 0 +2.12(+0.12%)
May 09, 2013 1768 1773 1749 1754 0 -15.43(-0.87%)
May 08, 2013 1756 1774 1750 1770 0 +15.51(+0.88%)
May 07, 2013 1746 1758 1740 1754 0 +20.76(+1.20%)
May 06, 2013 1733 1746 1719 1733 0 +8.11(+0.47%)
May 03, 2013 1727 1736 1714 1725 0 +6.61(+0.38%)
May 02, 2013 1713 1728 1702 1719 0 +8.30(+0.49%)
May 01, 2013 1727 1736 1707 1710 0 -16.32(-0.95%)
Apr 30, 2013 1720 1734 1709 1727 0 +5.08(+0.30%)
Apr 29, 2013 1716 1730 1704 1722 0 +11.68(+0.68%)
Apr 26, 2013 1718 1722 1705 1710 0 -8.58(-0.50%)
Apr 25, 2013 1718 1730 1705 1719 0 +1.75(+0.10%)
Apr 24, 2013 1708 1725 1702 1717 0 +10.27(+0.60%)
Apr 23, 2013 1696 1719 1686 1707 0 +31.29(+1.87%)
Apr 22, 2013 1676 1683 1659 1675 0 +3.18(+0.19%)
Apr 19, 2013 1662 1676 1655 1672 0 +15.51(+0.94%)
Apr 18, 2013 1672 1678 1649 1657 0 -14.02(-0.84%)
Apr 17, 2013 1683 1689 1660 1671 0 -27.18(-1.60%)
Apr 16, 2013 1684 1700 1677 1698 0 +27.40(+1.64%)
Apr 15, 2013 1706 1711 1668 1670 0 -42.09(-2.46%)
Apr 12, 2013 1707 1719 1701 1712 0 -0.65(-0.04%)
Apr 11, 2013 1706 1722 1700 1713 0 +10.99(+0.65%)
Apr 10, 2013 1697 1710 1686 1702 0 +10.67(+0.63%)
Apr 09, 2013 1694 1702 1681 1691 0 +3.31(+0.20%)
Apr 08, 2013 1674 1691 1668 1688 0 +11.08(+0.66%)
Apr 05, 2013 1667 1681 1659 1677 0 -6.31(-0.37%)
Apr 04, 2013 1676 1691 1667 1683 0 +11.35(+0.68%)
Apr 03, 2013 1688 1693 1667 1672 0 -14.25(-0.85%)
Apr 02, 2013 1683 1695 1674 1686 0 +12.60(+0.75%)
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.