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

Property & Casualty Insurance Sector (CIX: MSECTOR432 )

10,255.12 UNCHANGED
Streaming Delayed Price Updated: 9:34 AM EDT, May 10, 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 (%)
Oct 29, 2010 1324 1339 1321 1332 0 +1.18(+0.09%)
Oct 28, 2010 1342 1350 1323 1331 0 -7.43(-0.56%)
Oct 27, 2010 1337 1347 1328 1338 0 -10.21(-0.76%)
Oct 25, 2010 1346 1358 1343 1349 0 +15.84(+1.19%)
Oct 23, 2010 1333 1341 1326 1333 0 -9.36(-0.70%)
Oct 22, 2010 1344 1352 1336 1342 0 +1.08(+0.08%)
Oct 21, 2010 1346 1357 1332 1341 0 +1.76(+0.13%)
Oct 20, 2010 1323 1345 1321 1339 0 +18.91(+1.43%)
Oct 19, 2010 1323 1340 1314 1320 0 -21.08(-1.57%)
Oct 18, 2010 1328 1344 1327 1341 0 +11.71(+0.88%)
Oct 15, 2010 1337 1344 1324 1330 0 -1.60(-0.12%)
Oct 14, 2010 1328 1344 1322 1331 0 +2.67(+0.20%)
Oct 13, 2010 1320 1338 1318 1329 0 +16.41(+1.25%)
Oct 12, 2010 1301 1316 1294 1312 0 +270.44(+25.96%)
Oct 11, 2010 1041 1048 1036 1042 0 +0.04(+0.00%)
Oct 08, 2010 1039 1045 1031 1042 0 +5.72(+0.55%)
Oct 07, 2010 1040 1046 1031 1036 0 -2.25(-0.22%)
Oct 06, 2010 1040 1046 1032 1038 0 -4.68(-0.45%)
Oct 05, 2010 1031 1046 1020 1043 0 +17.33(+1.69%)
Oct 04, 2010 1026 1035 1018 1026 0 -4.77(-0.46%)
Oct 01, 2010 1029 1041 1021 1030 0 -1.51(-0.15%)
Sep 30, 2010 1032 1046 1028 1032 0 -339.16(-24.74%)
Sep 29, 2010 1030 1380 1364 1371 0 -6.06(-0.44%)
Sep 28, 2010 1025 1381 1359 1377 0 +12.01(+0.88%)
Sep 27, 2010 1029 1377 1363 1365 0 -8.63(-0.63%)
Sep 24, 2010 1021 1376 1360 1374 0 +21.93(+1.62%)
Sep 23, 2010 1011 1367 1350 1352 0 -12.45(-0.91%)
Sep 22, 2010 1028 1378 1362 1364 0 -11.10(-0.81%)
Sep 21, 2010 1038 1387 1371 1375 0 -6.39(-0.46%)
Sep 20, 2010 1025 1384 1363 1382 0 +14.53(+1.06%)
Sep 17, 2010 1024 1375 1361 1367 0 +3.43(+0.25%)
Sep 15, 2010 1005 1367 1346 1364 0 +9.23(+0.68%)
Sep 14, 2010 1008 1361 1344 1355 0 +1.14(+0.08%)
Sep 13, 2010 1007 1357 1343 1353 0 +12.23(+0.91%)
Sep 10, 2010 996.75 1346 1333 1341 0 +2.30(+0.17%)
Sep 09, 2010 1001 1347 1331 1339 0 +5.70(+0.43%)
Sep 08, 2010 983.92 1339 1325 1333 0 +7.93(+0.60%)
Sep 07, 2010 995.29 1341 1324 1325 0 -19.23(-1.43%)
Sep 03, 2010 1344 1344 1344 0 +15.84(+1.19%)
Sep 02, 2010 985.63 1333 1318 1329 0 -0.36(-0.03%)
Sep 01, 2010 970.46 1331 1307 1329 0 +27.62(+2.12%)
Aug 31, 2010 955.99 1308 1287 1301 0 +1.95(+0.15%)
Aug 30, 2010 967.39 1314 1297 1299 0 -10.65(-0.81%)
Aug 27, 2010 965.92 1315 1289 1310 0 +14.04(+1.08%)
Aug 26, 2010 961.23 1309 1290 1296 0 -6.16(-0.47%)
Aug 25, 2010 946.47 1305 1284 1302 0 +8.48(+0.66%)
Aug 24, 2010 949.39 1304 1286 1294 0 -7.89(-0.61%)
Aug 23, 2010 962.81 1313 1298 1302 0 -3.22(-0.25%)
Aug 20, 2010 956.87 1309 1295 1305 0 +0.62(+0.05%)
Aug 19, 2010 983.62 1316 1301 1304 0 -13.71(-1.04%)
Aug 18, 2010 983.28 1324 1307 1318 0 +2.89(+0.22%)
Aug 17, 2010 981.63 1322 1308 1315 0 +11.03(+0.85%)
Aug 16, 2010 969.13 1307 1294 1304 0 -1.20(-0.09%)
Aug 13, 2010 975.07 1315 1297 1305 0 +0.51(+0.04%)
Aug 12, 2010 961.31 1309 1288 1305 0 +3.18(+0.24%)
Aug 11, 2010 985.26 1320 1300 1301 0 -27.25(-2.05%)
Aug 10, 2010 1001 1339 1321 1329 0 -11.82(-0.88%)
Aug 09, 2010 1003 1343 1328 1341 0 +11.83(+0.89%)
Aug 06, 2010 999.16 1334 1314 1329 0 -4.06(-0.30%)
Aug 05, 2010 1004 1341 1324 1333 0 -3.48(-0.26%)
Aug 04, 2010 1000 1340 1325 1336 0 +10.59(+0.80%)
Aug 03, 2010 1004 1338 1322 1326 0 -10.00(-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.