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

Property & Casualty Insurance Sector (CIX: MSECTOR432 )

10,159.95 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Nov 29, 2013 1948 1958 1936 1941 0 +1.12(+0.06%)
Nov 28, 2013 1938 1948 1931 1940 0 +0.05(+0.00%)
Nov 27, 2013 1939 1949 1930 1940 0 +3.62(+0.19%)
Nov 26, 2013 1935 1946 1928 1936 0 +0.71(+0.04%)
Nov 25, 2013 1936 1944 1928 1936 0 +1.29(+0.07%)
Nov 22, 2013 1922 1938 1916 1934 0 +14.42(+0.75%)
Nov 21, 2013 1902 1926 1897 1920 0 +19.14(+1.01%)
Nov 20, 2013 1912 1919 1894 1901 0 -8.87(-0.46%)
Nov 19, 2013 1911 1920 1902 1910 0 -2.52(-0.13%)
Nov 18, 2013 1920 1928 1907 1912 0 -5.02(-0.26%)
Nov 15, 2013 1913 1922 1905 1917 0 +7.01(+0.37%)
Nov 14, 2013 1899 1915 1893 1910 0 +30.27(+1.61%)
Nov 12, 2013 1890 1897 1869 1880 0 -15.59(-0.82%)
Nov 11, 2013 1892 1905 1886 1896 0 +8.91(+0.47%)
Nov 08, 2013 1866 1890 1863 1887 0 +24.49(+1.32%)
Nov 07, 2013 1875 1888 1858 1862 0 -19.84(-1.05%)
Nov 06, 2013 1874 1889 1867 1882 0 +15.36(+0.82%)
Nov 05, 2013 1864 1877 1855 1867 0 -5.94(-0.32%)
Nov 04, 2013 1870 1879 1861 1873 0 +4.98(+0.27%)
Nov 01, 2013 1872 1879 1858 1868 0 -4.40(-0.24%)
Oct 31, 2013 1881 1891 1866 1872 0 -10.58(-0.56%)
Oct 30, 2013 1891 1898 1872 1883 0 -9.21(-0.49%)
Oct 29, 2013 1890 1900 1880 1892 0 +7.91(+0.42%)
Oct 28, 2013 1880 1893 1871 1884 0 +0.46(+0.02%)
Oct 25, 2013 1886 1895 1872 1883 0 -4.30(-0.23%)
Oct 24, 2013 1886 1896 1877 1888 0 +6.74(+0.36%)
Oct 23, 2013 1884 1895 1868 1881 0 -16.28(-0.86%)
Oct 22, 2013 1896 1912 1885 1897 0 +13.09(+0.69%)
Oct 21, 2013 1882 1891 1874 1884 0 +0.52(+0.03%)
Oct 18, 2013 1882 1889 1869 1884 0 +5.76(+0.31%)
Oct 17, 2013 1857 1881 1852 1878 0 +17.02(+0.91%)
Oct 16, 2013 1841 1866 1838 1861 0 +27.40(+1.49%)
Oct 15, 2013 1839 1849 1829 1833 0 -10.41(-0.56%)
Oct 14, 2013 1783 1847 1824 1844 0 +8.13(+0.44%)
Oct 11, 2013 1824 1840 1818 1836 0 +8.35(+0.46%)
Oct 10, 2013 1805 1831 1802 1827 0 +41.00(+2.30%)
Oct 09, 2013 1788 1799 1773 1786 0 +2.30(+0.13%)
Oct 08, 2013 1803 1810 1782 1784 0 -17.60(-0.98%)
Oct 07, 2013 1797 1812 1792 1802 0 -10.11(-0.56%)
Oct 04, 2013 1798 1816 1792 1812 0 +15.23(+0.85%)
Oct 03, 2013 1804 1811 1789 1797 0 -15.59(-0.86%)
Oct 02, 2013 1803 1815 1794 1812 0 +4.82(+0.27%)
Oct 01, 2013 1802 1818 1795 1807 0 -4.15(-0.23%)
Sep 27, 2013 1809 1818 1802 1812 0 -2.40(-0.13%)
Sep 26, 2013 1815 1824 1805 1814 0 -4.28(-0.24%)
Sep 25, 2013 1810 1826 1807 1818 0 +6.75(+0.37%)
Sep 24, 2013 1808 1826 1802 1811 0 +3.79(+0.21%)
Sep 23, 2013 1806 1817 1797 1808 0 -1.77(-0.10%)
Sep 20, 2013 1815 1827 1804 1809 0 -5.01(-0.28%)
Sep 19, 2013 1816 1827 1803 1814 0 +3.60(+0.20%)
Sep 18, 2013 1787 1816 1781 1811 0 +20.81(+1.16%)
Sep 17, 2013 1785 1795 1778 1790 0 +15.10(+0.85%)
Sep 16, 2013 1776 1783 1764 1775 0 +22.58(+1.29%)
Sep 13, 2013 1748 1760 1741 1752 0 +4.41(+0.25%)
Sep 12, 2013 1756 1762 1742 1748 0 -10.47(-0.60%)
Sep 11, 2013 1744 1762 1739 1758 0 +12.22(+0.70%)
Sep 10, 2013 1745 1752 1733 1746 0 +11.76(+0.68%)
Sep 09, 2013 1713 1738 1711 1734 0 +28.45(+1.67%)
Sep 06, 2013 1714 1721 1688 1706 0 -0.16(-0.01%)
Sep 05, 2013 1709 1719 1700 1706 0 -5.39(-0.31%)
Sep 04, 2013 1703 1721 1695 1712 0 +7.03(+0.41%)
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.