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 +67.08 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 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%)
Mar 01, 2010 983.56 1331 1315 1326 0 +9.68(+0.74%)
Feb 26, 2010 985.99 1325 1310 1316 0 -3.24(-0.25%)
Feb 25, 2010 973.80 1324 1304 1319 0 -1.12(-0.08%)
Feb 24, 2010 976.80 1324 1310 1320 0 +9.39(+0.72%)
Feb 23, 2010 981.63 1325 1308 1311 0 -9.76(-0.74%)
Feb 22, 2010 984.79 1325 1312 1321 0 +4.17(+0.32%)
Feb 19, 2010 976.29 1321 1304 1317 0 +4.42(+0.34%)
Feb 18, 2010 963.54 1315 1294 1312 0 +15.28(+1.18%)
Feb 17, 2010 963.76 1302 1289 1297 0 +2.76(+0.21%)
Feb 16, 2010 945.86 1296 1276 1294 0 +16.77(+1.31%)
Feb 12, 2010 1277 1277 1277 0 +6.89(+0.54%)
Feb 11, 2010 928.47 1276 1253 1271 0 +6.96(+0.55%)
Feb 10, 2010 925.90 1269 1250 1264 0 +3.50(+0.28%)
Feb 09, 2010 927.53 1269 1248 1260 0 +7.44(+0.59%)
Feb 08, 2010 930.80 1270 1248 1253 0 -13.08(-1.03%)
Feb 05, 2010 925.99 1271 1246 1266 0 +5.81(+0.46%)
Feb 04, 2010 941.64 1283 1258 1260 0 -20.76(-1.62%)
Feb 03, 2010 953.25 1292 1276 1281 0 -11.80(-0.91%)
Feb 02, 2010 948.33 1295 1277 1292 0 +11.75(+0.92%)
Feb 01, 2010 951.52 1290 1274 1281 0 +0.85(+0.07%)
Jan 29, 2010 950.10 1294 1272 1280 0 +0.93(+0.07%)
Jan 28, 2010 1295 1296 1273 1279 0 -12.27(-0.95%)
Jan 27, 2010 946.57 1294 1273 1291 0 +10.51(+0.82%)
Jan 26, 2010 949.96 1299 1278 1281 0 +1.73(+0.14%)
Jan 25, 2010 948.28 1288 1268 1279 0 +7.48(+0.59%)
Jan 22, 2010 956.30 1298 1269 1272 0 -19.33(-1.50%)
Jan 21, 2010 1303 1310 1281 1291 0 -10.74(-0.83%)
Jan 20, 2010 971.13 1311 1292 1302 0 -7.46(-0.57%)
Jan 19, 2010 961.97 1313 1290 1309 0 +15.11(+1.17%)
Jan 15, 2010 1294 1294 1294 0 -13.24(-1.01%)
Jan 14, 2010 971.42 1312 1296 1307 0 +0.19(+0.01%)
Jan 13, 2010 1298 1312 1295 1307 0 +10.97(+0.85%)
Jan 12, 2010 965.34 1309 1291 1296 0 +0.11(+0.01%)
Jan 11, 2010 966.36 1304 1288 1296 0 +5.29(+0.41%)
Jan 08, 2010 977.09 1297 1282 1291 0 -2.82(-0.22%)
Jan 07, 2010 973.20 1298 1280 1293 0 +5.37(+0.42%)
Jan 06, 2010 1291 1297 1278 1288 0 -5.01(-0.39%)
Jan 05, 2010 1296 1305 1281 1293 0 -5.50(-0.42%)
Jan 04, 2010 1300 1307 1290 1299 0 +6.11(+0.47%)
Dec 31, 2009 1292 1292 1292 0 -7.60(-0.58%)
Dec 30, 2009 982.11 1304 1290 1300 0 +1.65(+0.13%)
Dec 29, 2009 984.48 1303 1292 1298 0 +2.65(+0.20%)
Dec 28, 2009 983.22 1300 1289 1296 0 +0.45(+0.03%)
Dec 24, 2009 975.63 1298 1286 1295 0 +8.64(+0.67%)
Dec 23, 2009 971.83 1292 1278 1287 0 +3.67(+0.29%)
Dec 22, 2009 964.41 1288 1272 1283 0 +7.22(+0.57%)
Dec 21, 2009 961.89 1285 1268 1276 0 +4.38(+0.34%)
Dec 18, 2009 957.46 1277 1259 1271 0 +4.67(+0.37%)
Dec 17, 2009 962.11 1281 1263 1267 0 -14.57(-1.14%)
Dec 16, 2009 971.81 1291 1273 1281 0 +1.40(+0.11%)
Dec 15, 2009 973.49 1291 1274 1280 0 -10.77(-0.83%)
Dec 14, 2009 1287 1293 1284 1291 0 +6.34(+0.49%)
Dec 11, 2009 999.72 1289 1272 1284 0 +8.16(+0.64%)
Dec 10, 2009 994.96 1282 1268 1276 0 +5.11(+0.40%)
Dec 09, 2009 988.95 1275 1261 1271 0 +2.67(+0.21%)
Dec 08, 2009 990.40 1278 1262 1268 0 -7.51(-0.59%)
Dec 07, 2009 999.86 1288 1271 1276 0 -3.09(-0.24%)
Dec 04, 2009 1004 1290 1264 1279 0 +7.75(+0.61%)
Dec 03, 2009 1009 1296 1269 1271 0 -16.08(-1.25%)
Dec 02, 2009 1006 1297 1279 1287 0 +0.65(+0.05%)
Dec 01, 2009 1010 1296 1280 1287 0 +4.95(+0.39%)
Nov 30, 2009 991.98 1285 1263 1282 0 +11.81(+0.93%)
Nov 27, 2009 991.88 1287 1265 1270 0 -25.69(-1.98%)
Nov 25, 2009 1296 1296 1296 0 -1.59(-0.12%)
Nov 24, 2009 1020 1305 1289 1297 0 -2.68(-0.21%)
Nov 23, 2009 1020 1310 1291 1300 0 +9.66(+0.75%)
Nov 20, 2009 1009 1297 1281 1290 0 -3.04(-0.24%)
Nov 19, 2009 1017 1306 1284 1293 0 -9.38(-0.72%)
Nov 18, 2009 1302 1310 1295 1303 0 +0.00(+0.00%)
Nov 17, 2009 1018 1308 1292 1303 0 +1.77(+0.14%)
Nov 16, 2009 1022 1312 1292 1301 0 +7.01(+0.54%)
Nov 13, 2009 1016 1302 1286 1294 0 +2.31(+0.18%)
Nov 12, 2009 1303 1309 1287 1292 0 -15.54(-1.19%)
Nov 11, 2009 1306 1315 1297 1307 0 +7.28(+0.56%)
Nov 10, 2009 1298 1308 1291 1300 0 +0.54(+0.04%)
Nov 09, 2009 1286 1305 1280 1299 0 +23.46(+1.84%)
Nov 06, 2009 1265 1283 1258 1276 0 +7.64(+0.60%)
Nov 05, 2009 1267 1278 1254 1268 0 +4.23(+0.33%)
Nov 04, 2009 1280 1290 1260 1264 0 -6.41(-0.50%)
Nov 03, 2009 1261 1275 1250 1270 0 +3.16(+0.25%)
Nov 02, 2009 1271 1285 1253 1267 0 +6.78(+0.54%)
Oct 30, 2009 1287 1291 1256 1260 0 -30.12(-2.33%)
Oct 29, 2009 1275 1295 1267 1291 0 +26.15(+2.07%)
Oct 28, 2009 1282 1290 1262 1264 0 -17.69(-1.38%)
Oct 27, 2009 1287 1302 1277 1282 0 -4.27(-0.33%)
Oct 26, 2009 1305 1316 1282 1286 0 -17.22(-1.32%)
Oct 23, 2009 1310 1316 1297 1304 0 -24.88(-1.87%)
Oct 22, 2009 1301 1334 1291 1328 0 +38.68(+3.00%)
Oct 21, 2009 1299 1321 1283 1290 0 -16.47(-1.26%)
Oct 20, 2009 1304 1313 1301 1306 0 -20.61(-1.55%)
Oct 19, 2009 1322 1334 1312 1327 0 +8.45(+0.64%)
Oct 16, 2009 1320 1330 1305 1318 0 -15.04(-1.13%)
Oct 15, 2009 1319 1338 1313 1333 0 -0.87(-0.07%)
Oct 14, 2009 1324 1338 1313 1334 0 +23.04(+1.76%)
Oct 13, 2009 1321 1328 1302 1311 0 -10.70(-0.81%)
Oct 12, 2009 1325 1334 1313 1322 0 +4.13(+0.31%)
Oct 09, 2009 1312 1324 1303 1318 0 +5.01(+0.38%)
Oct 08, 2009 1318 1328 1305 1313 0 +2.29(+0.17%)
Oct 07, 2009 1304 1317 1294 1311 0 +4.95(+0.38%)
Oct 06, 2009 1293 1315 1285 1306 0 +23.75(+1.85%)
Oct 05, 2009 1271 1286 1258 1282 0 +15.60(+1.23%)
Oct 02, 2009 1252 1282 1243 1266 0 -0.94(-0.07%)
Oct 01, 2009 1289 1302 1264 1267 0 -23.03(-1.79%)
Sep 30, 2009 1305 1313 1278 1290 0 -2.15(-0.17%)
Sep 29, 2009 1298 1310 1282 1292 0 -0.37(-0.03%)
Sep 28, 2009 1259 1300 1255 1293 0 +42.86(+3.43%)
Sep 25, 2009 1246 1266 1239 1250 0 +1.36(+0.11%)
Sep 24, 2009 1268 1281 1240 1248 0 -14.50(-1.15%)
Sep 23, 2009 1276 1295 1261 1263 0 -12.92(-1.01%)
Sep 22, 2009 1286 1292 1268 1276 0 +1.38(+0.11%)
Sep 21, 2009 1265 1284 1259 1275 0 +1.89(+0.15%)
Sep 18, 2009 1283 1290 1266 1273 0 -3.18(-0.25%)
Sep 17, 2009 1284 1298 1266 1276 0 +5.28(+0.42%)
Sep 16, 2009 1272 1294 1261 1271 0 +6.17(+0.49%)
Sep 15, 2009 1266 1277 1252 1264 0 -2.66(-0.21%)
Sep 14, 2009 1245 1271 1239 1267 0 +11.34(+0.90%)
Sep 11, 2009 1258 1269 1243 1256 0 +3.19(+0.25%)
Sep 10, 2009 1244 1261 1229 1252 0 +8.82(+0.71%)
Sep 09, 2009 1233 1252 1224 1244 0 +12.93(+1.05%)
Sep 08, 2009 1241 1247 1217 1231 0 +3.01(+0.25%)
Sep 04, 2009 1228 1228 1228 0 +5.18(+0.42%)
Sep 03, 2009 1210 1226 1197 1223 0 +18.64(+1.55%)
Sep 02, 2009 1203 1219 1194 1204 0 -8.38(-0.69%)
Sep 01, 2009 1241 1257 1209 1212 0 -38.08(-3.05%)
Aug 31, 2009 1237 1255 1231 1250 0 -0.26(-0.02%)
Aug 28, 2009 1254 1262 1238 1251 0 +3.01(+0.24%)
Aug 27, 2009 1236 1254 1221 1248 0 +7.49(+0.60%)
Aug 26, 2009 1235 1248 1223 1240 0 +9.61(+0.78%)
Aug 25, 2009 1224 1242 1218 1231 0 +14.31(+1.18%)
Aug 24, 2009 1224 1240 1211 1216 0 +1.88(+0.15%)
Aug 21, 2009 1203 1225 1193 1214 0 +25.42(+2.14%)
Aug 20, 2009 1179 1197 1174 1189 0 +7.26(+0.61%)
Aug 19, 2009 1156 1188 1152 1182 0 +8.29(+0.71%)
Aug 18, 2009 1167 1180 1156 1173 0 +8.00(+0.69%)
Aug 17, 2009 1166 1179 1154 1165 0 -28.20(-2.36%)
Aug 14, 2009 1205 1209 1180 1194 0 -8.21(-0.68%)
Aug 13, 2009 1192 1209 1176 1202 0 +17.82(+1.51%)
Aug 12, 2009 1155 1196 1152 1184 0 +29.76(+2.58%)
Aug 11, 2009 1167 1176 1147 1154 0 -19.55(-1.67%)
Aug 10, 2009 1176 1191 1161 1174 0 -4.54(-0.39%)
Aug 07, 2009 1175 1194 1161 1178 0 +12.99(+1.11%)
Aug 06, 2009 1185 1196 1152 1165 0 -14.62(-1.24%)
Aug 05, 2009 1179 1190 1157 1180 0 +10.30(+0.88%)
Aug 04, 2009 1154 1180 1146 1170 0 +19.56(+1.70%)
Aug 03, 2009 1133 1158 1123 1150 0 +31.01(+2.77%)
Jul 31, 2009 1106 1132 1099 1119 0 +13.44(+1.22%)
Jul 30, 2009 1105 1124 1091 1106 0 +5.52(+0.50%)
Jul 29, 2009 1106 1118 1091 1100 0 -13.37(-1.20%)
Jul 28, 2009 1107 1125 1098 1113 0 -3.92(-0.35%)
Jul 27, 2009 1115 1126 1104 1117 0 +12.07(+1.09%)
Jul 25, 2009 1098 1112 1090 1105 0 -6.25(-0.56%)
Jul 24, 2009 1097 1119 1088 1112 0 +11.22(+1.02%)
Jul 23, 2009 1070 1108 1066 1100 0 +28.76(+2.68%)
Jul 22, 2009 1047 1080 1043 1072 0 +9.71(+0.91%)
Jul 21, 2009 1060 1072 1048 1062 0 +51.84(+5.13%)
Jun 26, 2009 1011 1022 997.79 1010 0 -9.66(-0.95%)
Jun 25, 2009 1002 1023 998.72 1020 0 +14.85(+1.48%)
Jun 24, 2009 1006 1019 994.36 1005 0 +6.84(+0.69%)
Jun 23, 2009 994.77 1011 986.61 998.00 0 +6.84(+0.69%)
Jun 22, 2009 1007 1019 988.16 991.16 0 -31.82(-3.11%)
Jun 19, 2009 1028 1037 1012 1023 0 +4.13(+0.41%)
Jun 18, 2009 1009 1031 1003 1019 0 +13.86(+1.38%)
Jun 17, 2009 1009 1025 995.12 1005 0 -3.76(-0.37%)
Jun 16, 2009 1027 1035 1005 1009 0 -18.62(-1.81%)
Jun 15, 2009 1037 1044 1015 1027 0 -22.29(-2.12%)
Jun 12, 2009 1056 1062 1037 1050 0 -12.73(-1.20%)
Jun 11, 2009 1061 1079 1054 1062 0 +3.61(+0.34%)
Jun 10, 2009 1076 1080 1047 1059 0 -7.55(-0.71%)
Jun 09, 2009 1070 1077 1054 1066 0 -4.10(-0.38%)
Jun 08, 2009 1063 1077 1055 1070 0 -2.08(-0.19%)
Jun 05, 2009 1089 1098 1060 1073 0 -5.00(-0.46%)
Jun 04, 2009 1069 1084 1055 1078 0 +13.70(+1.29%)
Jun 03, 2009 1071 1079 1052 1064 0 -18.42(-1.70%)
Jun 02, 2009 1065 1095 1058 1082 0 +18.24(+1.71%)
Jun 01, 2009 1054 1078 1042 1064 0 +24.50(+2.36%)
May 29, 2009 1026 1043 1008 1039 0 +16.64(+1.63%)
May 28, 2009 1021 1031 998.43 1023 0 +15.58(+1.55%)
May 27, 2009 1046 1057 1005 1007 0 -39.31(-3.76%)
May 26, 2009 1010 1051 1001 1047 0 +24.97(+2.44%)
May 25, 2009 1024 1038 1008 1022 0 +0.00(+0.00%)
May 22, 2009 1024 1038 1008 1022 0 +1.34(+0.13%)
May 21, 2009 1005 1029 993.88 1020 0 +0.64(+0.06%)
May 20, 2009 1048 1060 1014 1020 0 -18.96(-1.83%)
May 19, 2009 1052 1067 1029 1039 0 -19.33(-1.83%)
May 18, 2009 1032 1062 1013 1058 0 +45.06(+4.45%)
May 15, 2009 1035 1043 1001 1013 0 -24.37(-2.35%)
May 14, 2009 1000 1048 993.68 1037 0 +31.51(+3.13%)
May 13, 2009 1018 1040 994.46 1006 0 -41.96(-4.01%)
May 12, 2009 1055 1073 1027 1048 0 +8.73(+0.84%)
May 11, 2009 1058 1078 1031 1039 0 -48.02(-4.42%)
May 08, 2009 1054 1095 1034 1087 0 +45.81(+4.40%)
May 07, 2009 1067 1086 1017 1041 0 -12.11(-1.15%)
May 06, 2009 1039 1068 1015 1053 0 +32.14(+3.15%)
May 05, 2009 1036 1054 1010 1021 0 -19.96(-1.92%)
May 04, 2009 1008 1048 993.93 1041 0 +39.44(+3.94%)
May 01, 2009 998.82 1020 982.95 1002 0 -1.48(-0.15%)
Apr 30, 2009 1027 1039 989.67 1003 0 -2.99(-0.30%)
Apr 29, 2009 989.47 1020 979.53 1006 0 +29.75(+3.05%)
Apr 28, 2009 956.23 999.06 949.11 976.37 0 +9.04(+0.93%)
Apr 27, 2009 961.18 989.23 950.04 967.33 0 -22.31(-2.25%)
Apr 24, 2009 1002 1010 972.32 989.65 0 -5.08(-0.51%)
Apr 23, 2009 988.51 1006 962.47 994.73 0 +14.12(+1.44%)
Apr 22, 2009 1002 1024 971.70 980.61 0 -41.92(-4.10%)
Apr 21, 2009 955.94 1026 948.57 1023 0 +56.34(+5.83%)
Apr 20, 2009 1004 1024 964.61 966.19 0 -66.85(-6.47%)
Apr 17, 2009 1042 1053 1013 1033 0 -15.63(-1.49%)
Apr 16, 2009 1055 1066 1020 1049 0 +0.98(+0.09%)
Apr 15, 2009 996.23 1051 984.30 1048 0 +45.52(+4.54%)
Apr 14, 2009 1032 1052 998.12 1002 0 -51.37(-4.88%)
Apr 13, 2009 1010 1063 1002 1054 0 +27.45(+2.68%)
Apr 10, 2009 1014 1035 976.28 1026 0 +0.00(+0.00%)
Apr 09, 2009 1014 1035 976.28 1026 0 +41.57(+4.22%)
Apr 08, 2009 977.48 999.47 964.35 984.52 0 +21.35(+2.22%)
Apr 07, 2009 963.11 987.08 954.96 963.17 0 -24.53(-2.48%)
Apr 06, 2009 979.54 999.10 964.44 987.69 0 -19.33(-1.92%)
Apr 03, 2009 984.73 1010 968.90 1007 0 +22.69(+2.31%)
Apr 02, 2009 991.79 1013 968.95 984.33 0 +25.47(+2.66%)
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.