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

Property & Casualty Insurance Sector (CIX: MSECTOR432 )

10,311.37 +56.25 (+0.55%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
May 28, 2010 1296 1296 1296 0 -9.90(-0.76%)
May 27, 2010 963.28 1307 1277 1306 0 +38.67(+3.05%)
May 26, 2010 961.36 1287 1264 1267 0 -6.68(-0.52%)
May 25, 2010 935.54 1276 1245 1274 0 +1.04(+0.08%)
May 24, 2010 969.67 1295 1270 1273 0 -14.40(-1.12%)
May 21, 2010 1265 1291 1259 1287 0 +9.87(+0.77%)
May 20, 2010 973.01 1298 1276 1277 0 -42.28(-3.20%)
May 19, 2010 998.11 1329 1304 1320 0 +2.18(+0.17%)
May 18, 2010 1028 1343 1314 1317 0 -12.66(-0.95%)
May 17, 2010 1016 1337 1312 1330 0 +4.77(+0.36%)
May 14, 2010 1018 1340 1319 1325 0 -14.70(-1.10%)
May 13, 2010 1035 1353 1336 1340 0 -4.17(-0.31%)
May 12, 2010 1023 1348 1325 1344 0 +16.97(+1.28%)
May 11, 2010 1332 1338 1322 1327 0 -3.49(-0.26%)
May 10, 2010 1013 1333 1317 1331 0 +35.12(+2.71%)
May 07, 2010 995.22 1321 1286 1296 0 -8.02(-0.62%)
May 06, 2010 1014 1344 1274 1304 0 -28.78(-2.16%)
May 05, 2010 1337 1346 1326 1332 0 +1.98(+0.15%)
May 04, 2010 1038 1350 1324 1330 0 -26.86(-1.98%)
May 03, 2010 1050 1368 1347 1357 0 +6.10(+0.45%)
Apr 30, 2010 1053 1369 1346 1351 0 -14.26(-1.04%)
Apr 29, 2010 1365 1376 1350 1365 0 +4.33(+0.32%)
Apr 28, 2010 1048 1372 1350 1361 0 +9.80(+0.73%)
Apr 27, 2010 1066 1379 1349 1351 0 -29.24(-2.12%)
Apr 26, 2010 1080 1395 1377 1381 0 -8.69(-0.63%)
Apr 23, 2010 1070 1391 1372 1389 0 +7.75(+0.56%)
Apr 22, 2010 1060 1384 1362 1381 0 +4.79(+0.35%)
Apr 21, 2010 1068 1385 1368 1377 0 -4.49(-0.33%)
Apr 20, 2010 1066 1384 1365 1381 0 +11.11(+0.81%)
Apr 19, 2010 1047 1373 1350 1370 0 +8.07(+0.59%)
Apr 16, 2010 1065 1382 1358 1362 0 -14.78(-1.07%)
Apr 15, 2010 1068 1383 1369 1377 0 -2.50(-0.18%)
Apr 14, 2010 1057 1381 1362 1379 0 +18.52(+1.36%)
Apr 13, 2010 1047 1365 1352 1361 0 +3.44(+0.25%)
Apr 12, 2010 1051 1364 1351 1357 0 -1.44(-0.11%)
Apr 09, 2010 1052 1366 1352 1359 0 -1.00(-0.07%)
Apr 08, 2010 1050 1364 1352 1360 0 -2.06(-0.15%)
Apr 07, 2010 1356 1369 1351 1362 0 +2.93(+0.22%)
Apr 06, 2010 1049 1365 1352 1359 0 -1.32(-0.10%)
Apr 05, 2010 1053 1367 1352 1360 0 +1.80(+0.13%)
Apr 01, 2010 1358 1358 1358 0 +5.83(+0.43%)
Mar 31, 2010 1349 1360 1344 1353 0 +0.78(+0.06%)
Mar 30, 2010 1357 1361 1348 1352 0 -5.06(-0.37%)
Mar 29, 2010 1356 1362 1348 1357 0 +3.61(+0.27%)
Mar 26, 2010 1039 1362 1345 1353 0 +5.88(+0.44%)
Mar 25, 2010 1044 1362 1344 1347 0 -1.16(-0.09%)
Mar 24, 2010 1036 1355 1341 1349 0 -0.55(-0.04%)
Mar 23, 2010 1032 1351 1336 1349 0 +8.29(+0.62%)
Mar 22, 2010 1025 1346 1332 1341 0 -1.14(-0.08%)
Mar 19, 2010 1036 1352 1331 1342 0 -0.73(-0.05%)
Mar 18, 2010 1343 1350 1335 1343 0 -0.39(-0.03%)
Mar 17, 2010 1028 1351 1333 1343 0 +7.63(+0.57%)
Mar 16, 2010 1017 1338 1325 1335 0 +4.08(+0.31%)
Mar 15, 2010 1010 1333 1324 1331 0 -1.74(-0.13%)
Mar 12, 2010 1026 1346 1329 1333 0 -4.82(-0.36%)
Mar 11, 2010 1015 1341 1326 1338 0 +4.67(+0.35%)
Mar 10, 2010 1020 1342 1325 1333 0 -2.86(-0.21%)
Mar 09, 2010 1024 1345 1330 1336 0 -6.53(-0.49%)
Mar 08, 2010 1338 1347 1334 1343 0 +3.44(+0.26%)
Mar 05, 2010 1021 1343 1327 1339 0 +6.40(+0.48%)
Mar 04, 2010 1011 1336 1322 1333 0 +3.96(+0.30%)
Mar 03, 2010 995.95 1339 1325 1329 0 -2.95(-0.22%)
Mar 02, 2010 992.41 1337 1322 1332 0 +5.96(+0.45%)
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.