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, 2009 916.61 945.99 898.86 935.13 0 +36.69(+4.08%)
Mar 30, 2009 914.35 931.82 888.40 898.45 0 -45.70(-4.84%)
Mar 27, 2009 939.22 964.25 923.37 944.14 0 -23.23(-2.40%)
Mar 26, 2009 965.91 978.81 937.00 967.38 0 +14.22(+1.49%)
Mar 25, 2009 945.03 972.65 908.70 953.15 0 +19.29(+2.07%)
Mar 24, 2009 956.50 981.23 924.75 933.87 0 -56.72(-5.73%)
Mar 23, 2009 944.72 995.20 940.21 990.59 0 +72.78(+7.93%)
Mar 20, 2009 939.39 954.04 904.82 917.81 0 -29.87(-3.15%)
Mar 19, 2009 966.63 987.64 925.76 947.67 0 +0.03(+0.00%)
Mar 18, 2009 894.62 951.79 873.11 947.65 0 +45.96(+5.10%)
Mar 17, 2009 855.45 903.45 841.53 901.69 0 +52.70(+6.21%)
Mar 16, 2009 867.06 893.87 841.28 849.00 0 -3.53(-0.41%)
Mar 13, 2009 839.25 859.62 817.57 852.52 0 +19.58(+2.35%)
Mar 12, 2009 782.39 839.67 763.27 832.94 0 +44.01(+5.58%)
Mar 11, 2009 804.04 818.00 769.73 788.93 0 -4.86(-0.61%)
Mar 10, 2009 760.92 799.58 745.07 793.79 0 +54.53(+7.38%)
Mar 09, 2009 741.51 765.83 724.93 739.26 0 -18.50(-2.44%)
Mar 06, 2009 751.67 769.43 729.28 757.75 0 +7.45(+0.99%)
Mar 05, 2009 783.05 794.85 738.42 750.31 0 -57.70(-7.14%)
Mar 04, 2009 799.58 828.71 776.83 808.01 0 +24.70(+3.15%)
Mar 03, 2009 823.06 829.63 773.28 783.31 0 -24.73(-3.06%)
Mar 02, 2009 819.26 846.06 801.32 808.05 0 -26.28(-3.15%)
Feb 27, 2009 836.15 861.54 817.32 834.32 0 -20.49(-2.40%)
Feb 26, 2009 875.40 890.40 845.01 854.82 0 +3.84(+0.45%)
Feb 25, 2009 867.12 879.56 822.27 850.98 0 -26.46(-3.02%)
Feb 24, 2009 834.79 882.92 818.79 877.44 0 +45.63(+5.49%)
Feb 23, 2009 885.29 892.36 828.35 831.81 0 -38.62(-4.44%)
Feb 20, 2009 860.86 891.99 838.74 870.43 0 -20.44(-2.29%)
Feb 19, 2009 927.40 936.85 885.35 890.87 0 -20.94(-2.30%)
Feb 18, 2009 924.57 938.00 893.25 911.82 0 -5.60(-0.61%)
Feb 17, 2009 933.15 952.19 902.29 917.42 0 -56.29(-5.78%)
Feb 16, 2009 991.66 1006 968.21 973.72 0 +0.00(+0.00%)
Feb 13, 2009 991.66 1006 968.21 973.72 0 -25.23(-2.53%)
Feb 12, 2009 967.25 1006 950.33 998.94 0 +6.28(+0.63%)
Feb 11, 2009 973.03 1002 956.04 992.66 0 +32.24(+3.36%)
Feb 10, 2009 1009 1025 952.70 960.42 0 -62.13(-6.08%)
Feb 09, 2009 1012 1040 994.96 1023 0 +14.09(+1.40%)
Feb 06, 2009 982.71 1018 969.32 1008 0 +22.90(+2.32%)
Feb 05, 2009 969.19 1003 956.94 985.56 0 +12.27(+1.26%)
Feb 04, 2009 988.17 1005 962.98 973.28 0 -9.99(-1.02%)
Feb 03, 2009 978.90 1001 956.64 983.27 0 +11.49(+1.18%)
Feb 02, 2009 961.43 989.28 944.05 971.78 0 -3.33(-0.34%)
Jan 30, 2009 1010 1020 961.15 975.11 0 -29.18(-2.91%)
Jan 29, 2009 1047 1057 998.92 1004 0 -75.55(-7.00%)
Jan 28, 2009 1064 1091 1036 1080 0 +62.31(+6.12%)
Jan 27, 2009 1003 1025 982.11 1018 0 +25.41(+2.56%)
Jan 26, 2009 999.03 1032 976.00 992.12 0 +0.93(+0.09%)
Jan 23, 2009 961.90 1002 944.32 991.19 0 -4.75(-0.48%)
Jan 22, 2009 1018 1037 979.58 995.94 0 -46.53(-4.46%)
Jan 21, 2009 1009 1048 979.08 1042 0 +58.48(+5.94%)
Jan 20, 2009 1037 1075 981.53 983.99 0 -86.14(-8.05%)
Jan 19, 2009 1078 1095 1038 1070 0 -0.28(-0.03%)
Jan 16, 2009 1078 1096 1038 1070 0 +21.66(+2.07%)
Jan 15, 2009 1051 1080 1004 1049 0 +1.63(+0.16%)
Jan 14, 2009 1071 1083 1036 1047 0 -50.99(-4.64%)
Jan 13, 2009 1077 1111 1063 1098 0 +5.00(+0.46%)
Jan 12, 2009 1118 1131 1081 1093 0 -20.51(-1.84%)
Jan 09, 2009 1142 1153 1104 1114 0 -17.86(-1.58%)
Jan 08, 2009 1116 1143 1095 1131 0 +9.88(+0.88%)
Jan 07, 2009 1150 1163 1114 1122 0 -49.26(-4.21%)
Jan 06, 2009 1159 1189 1141 1171 0 -7.46(-0.63%)
Jan 05, 2009 1176 1196 1150 1178 0 -11.83(-0.99%)
Jan 02, 2009 1180 1204 1151 1190 0 +5.13(+0.43%)
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.