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 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%)
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.