Skip to main content
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 28, 2013 1676 1676 1676 0 +11.53(+0.69%)
Mar 27, 2013 1655 1670 1648 1665 0 -9.47(-0.57%)
Mar 26, 2013 1675 1683 1665 1674 0 +3.48(+0.21%)
Mar 25, 2013 1685 1691 1661 1671 0 -7.79(-0.46%)
Mar 22, 2013 1677 1686 1669 1679 0 +9.99(+0.60%)
Mar 21, 2013 1671 1682 1662 1669 0 -12.52(-0.74%)
Mar 20, 2013 1680 1690 1673 1681 0 +10.67(+0.64%)
Mar 19, 2013 1674 1683 1659 1670 0 -0.62(-0.04%)
Mar 18, 2013 1659 1682 1656 1671 0 -12.84(-0.76%)
Mar 15, 2013 1687 1696 1677 1684 0 -4.52(-0.27%)
Mar 14, 2013 1675 1691 1675 1688 0 +16.46(+0.98%)
Mar 13, 2013 1665 1676 1658 1672 0 +8.35(+0.50%)
Mar 12, 2013 1663 1672 1656 1664 0 +1.25(+0.08%)
Mar 11, 2013 1656 1667 1649 1662 0 +0.58(+0.03%)
Mar 08, 2013 1659 1668 1649 1662 0 +8.13(+0.49%)
Mar 07, 2013 1650 1660 1646 1654 0 +8.80(+0.54%)
Mar 06, 2013 1648 1656 1638 1645 0 +6.82(+0.42%)
Mar 05, 2013 1630 1647 1625 1638 0 +17.22(+1.06%)
Mar 04, 2013 1612 1624 1604 1621 0 +4.07(+0.25%)
Mar 01, 2013 1604 1622 1595 1617 0 +0.08(+0.00%)
Feb 28, 2013 1618 1630 1612 1617 0 -0.79(-0.05%)
Feb 27, 2013 1601 1622 1596 1617 0 +12.83(+0.80%)
Feb 26, 2013 1598 1610 1586 1605 0 -25.77(-1.58%)
Feb 22, 2013 1623 1634 1618 1630 0 +17.92(+1.11%)
Feb 21, 2013 1609 1622 1600 1612 0 -3.93(-0.24%)
Feb 20, 2013 1634 1640 1614 1616 0 +1.29(+0.08%)
Feb 15, 2013 1615 1615 1615 0 +0.63(+0.04%)
Feb 14, 2013 1611 1623 1605 1614 0 -9.93(-0.61%)
Feb 13, 2013 1619 1631 1612 1624 0 +6.72(+0.42%)
Feb 12, 2013 1609 1625 1605 1618 0 +9.29(+0.58%)
Feb 11, 2013 1603 1615 1596 1608 0 +2.35(+0.15%)
Feb 08, 2013 1599 1612 1593 1606 0 +4.30(+0.27%)
Feb 07, 2013 1611 1617 1588 1602 0 -0.02(-0.00%)
Feb 06, 2013 1589 1605 1583 1602 0 +14.94(+0.94%)
Feb 04, 2013 1597 1604 1581 1587 0 -28.24(-1.75%)
Feb 01, 2013 1607 1627 1600 1615 0 +21.12(+1.33%)
Jan 31, 2013 1585 1603 1581 1594 0 +7.95(+0.50%)
Jan 30, 2013 1588 1595 1577 1586 0 -5.73(-0.36%)
Jan 29, 2013 1580 1596 1577 1592 0 +15.01(+0.95%)
Jan 28, 2013 1588 1593 1572 1577 0 -12.72(-0.80%)
Jan 25, 2013 1588 1594 1576 1589 0 +10.19(+0.65%)
Jan 24, 2013 1576 1589 1571 1579 0 +7.23(+0.46%)
Jan 23, 2013 1572 1580 1563 1572 0 -5.56(-0.35%)
Jan 22, 2013 1563 1586 1556 1578 0 +18.68(+1.20%)
Jan 21, 2013 1555 1563 1545 1559 0 +0.71(+0.05%)
Jan 18, 2013 1555 1562 1545 1558 0 +1.93(+0.12%)
Jan 17, 2013 1554 1564 1545 1556 0 +8.65(+0.56%)
Jan 16, 2013 1548 1557 1541 1548 0 -11.64(-0.75%)
Jan 15, 2013 1550 1564 1544 1559 0 +0.31(+0.02%)
Jan 14, 2013 1554 1564 1546 1559 0 +5.46(+0.35%)
Jan 12, 2013 1550 1559 1542 1553 0 +0.00(+0.00%)
Jan 11, 2013 1550 1559 1542 1553 0 +5.32(+0.34%)
Jan 10, 2013 1542 1553 1534 1548 0 +16.30(+1.06%)
Jan 09, 2013 1526 1538 1522 1532 0 +0.60(+0.04%)
Jan 08, 2013 1531 1540 1522 1531 0 -5.50(-0.36%)
Jan 07, 2013 1541 1549 1528 1537 0 -12.84(-0.83%)
Jan 04, 2013 1539 1554 1534 1550 0 +13.14(+0.86%)
Jan 03, 2013 1531 1545 1523 1536 0 +2.78(+0.18%)
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.