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

Property & Casualty Insurance Sector (CIX: MSECTOR432 )

10,180.95 -34.85 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2013 1720 1734 1709 1727 0 +5.08(+0.30%)
Apr 29, 2013 1716 1730 1704 1722 0 +11.68(+0.68%)
Apr 26, 2013 1718 1722 1705 1710 0 -8.58(-0.50%)
Apr 25, 2013 1718 1730 1705 1719 0 +1.75(+0.10%)
Apr 24, 2013 1708 1725 1702 1717 0 +10.27(+0.60%)
Apr 23, 2013 1696 1719 1686 1707 0 +31.29(+1.87%)
Apr 22, 2013 1676 1683 1659 1675 0 +3.18(+0.19%)
Apr 19, 2013 1662 1676 1655 1672 0 +15.51(+0.94%)
Apr 18, 2013 1672 1678 1649 1657 0 -14.02(-0.84%)
Apr 17, 2013 1683 1689 1660 1671 0 -27.18(-1.60%)
Apr 16, 2013 1684 1700 1677 1698 0 +27.40(+1.64%)
Apr 15, 2013 1706 1711 1668 1670 0 -42.09(-2.46%)
Apr 12, 2013 1707 1719 1701 1712 0 -0.65(-0.04%)
Apr 11, 2013 1706 1722 1700 1713 0 +10.99(+0.65%)
Apr 10, 2013 1697 1710 1686 1702 0 +10.67(+0.63%)
Apr 09, 2013 1694 1702 1681 1691 0 +3.31(+0.20%)
Apr 08, 2013 1674 1691 1668 1688 0 +11.08(+0.66%)
Apr 05, 2013 1667 1681 1659 1677 0 -6.31(-0.37%)
Apr 04, 2013 1676 1691 1667 1683 0 +11.35(+0.68%)
Apr 03, 2013 1688 1693 1667 1672 0 -14.25(-0.85%)
Apr 02, 2013 1683 1695 1674 1686 0 +12.60(+0.75%)
Apr 01, 2013 1676 1686 1665 1674 0 -2.68(-0.16%)
Mar 28, 2013 1676 1676 1676 0 +11.53(+0.69%)
Mar 27, 2013 1655 1670 1648 1665 0 -9.47(-0.57%)
Mar 26, 2013 1675 1683 1665 1674 0 +3.48(+0.21%)
Mar 25, 2013 1685 1691 1661 1671 0 -7.79(-0.46%)
Mar 22, 2013 1677 1686 1669 1679 0 +9.99(+0.60%)
Mar 21, 2013 1671 1682 1662 1669 0 -12.52(-0.74%)
Mar 20, 2013 1680 1690 1673 1681 0 +10.67(+0.64%)
Mar 19, 2013 1674 1683 1659 1670 0 -0.62(-0.04%)
Mar 18, 2013 1659 1682 1656 1671 0 -12.84(-0.76%)
Mar 15, 2013 1687 1696 1677 1684 0 -4.52(-0.27%)
Mar 14, 2013 1675 1691 1675 1688 0 +16.46(+0.98%)
Mar 13, 2013 1665 1676 1658 1672 0 +8.35(+0.50%)
Mar 12, 2013 1663 1672 1656 1664 0 +1.25(+0.08%)
Mar 11, 2013 1656 1667 1649 1662 0 +0.58(+0.03%)
Mar 08, 2013 1659 1668 1649 1662 0 +8.13(+0.49%)
Mar 07, 2013 1650 1660 1646 1654 0 +8.80(+0.54%)
Mar 06, 2013 1648 1656 1638 1645 0 +6.82(+0.42%)
Mar 05, 2013 1630 1647 1625 1638 0 +17.22(+1.06%)
Mar 04, 2013 1612 1624 1604 1621 0 +4.07(+0.25%)
Mar 01, 2013 1604 1622 1595 1617 0 +0.08(+0.00%)
Feb 28, 2013 1618 1630 1612 1617 0 -0.79(-0.05%)
Feb 27, 2013 1601 1622 1596 1617 0 +12.83(+0.80%)
Feb 26, 2013 1598 1610 1586 1605 0 -25.77(-1.58%)
Feb 22, 2013 1623 1634 1618 1630 0 +17.92(+1.11%)
Feb 21, 2013 1609 1622 1600 1612 0 -3.93(-0.24%)
Feb 20, 2013 1634 1640 1614 1616 0 +1.29(+0.08%)
Feb 15, 2013 1615 1615 1615 0 +0.63(+0.04%)
Feb 14, 2013 1611 1623 1605 1614 0 -9.93(-0.61%)
Feb 13, 2013 1619 1631 1612 1624 0 +6.72(+0.42%)
Feb 12, 2013 1609 1625 1605 1618 0 +9.29(+0.58%)
Feb 11, 2013 1603 1615 1596 1608 0 +2.35(+0.15%)
Feb 08, 2013 1599 1612 1593 1606 0 +4.30(+0.27%)
Feb 07, 2013 1611 1617 1588 1602 0 -0.02(-0.00%)
Feb 06, 2013 1589 1605 1583 1602 0 +14.94(+0.94%)
Feb 04, 2013 1597 1604 1581 1587 0 -28.24(-1.75%)
Feb 01, 2013 1607 1627 1600 1615 0 +21.12(+1.33%)
Jan 31, 2013 1585 1603 1581 1594 0 +7.95(+0.50%)
Jan 30, 2013 1588 1595 1577 1586 0 -5.73(-0.36%)
Jan 29, 2013 1580 1596 1577 1592 0 +15.01(+0.95%)
Jan 28, 2013 1588 1593 1572 1577 0 -12.72(-0.80%)
Jan 25, 2013 1588 1594 1576 1589 0 +10.19(+0.65%)
Jan 24, 2013 1576 1589 1571 1579 0 +7.23(+0.46%)
Jan 23, 2013 1572 1580 1563 1572 0 -5.56(-0.35%)
Jan 22, 2013 1563 1586 1556 1578 0 +18.68(+1.20%)
Jan 21, 2013 1555 1563 1545 1559 0 +0.71(+0.05%)
Jan 18, 2013 1555 1562 1545 1558 0 +1.93(+0.12%)
Jan 17, 2013 1554 1564 1545 1556 0 +8.65(+0.56%)
Jan 16, 2013 1548 1557 1541 1548 0 -11.64(-0.75%)
Jan 15, 2013 1550 1564 1544 1559 0 +0.31(+0.02%)
Jan 14, 2013 1554 1564 1546 1559 0 +5.46(+0.35%)
Jan 12, 2013 1550 1559 1542 1553 0 +0.00(+0.00%)
Jan 11, 2013 1550 1559 1542 1553 0 +5.32(+0.34%)
Jan 10, 2013 1542 1553 1534 1548 0 +16.30(+1.06%)
Jan 09, 2013 1526 1538 1522 1532 0 +0.60(+0.04%)
Jan 08, 2013 1531 1540 1522 1531 0 -5.50(-0.36%)
Jan 07, 2013 1541 1549 1528 1537 0 -12.84(-0.83%)
Jan 04, 2013 1539 1554 1534 1550 0 +13.14(+0.86%)
Jan 03, 2013 1531 1545 1523 1536 0 +2.78(+0.18%)
Jan 02, 2013 1528 1537 1508 1534 0 +35.56(+2.37%)
Dec 31, 2012 1498 1498 1498 0 +11.51(+0.77%)
Dec 28, 2012 1486 1500 1481 1487 0 -19.15(-1.27%)
Dec 27, 2012 1510 1516 1492 1506 0 -2.22(-0.15%)
Dec 26, 2012 1471 1516 1500 1508 0 +0.74(+0.05%)
Dec 24, 2012 1507 1507 1507 0 -2.71(-0.18%)
Dec 21, 2012 1513 1526 1501 1510 0 -17.89(-1.17%)
Dec 20, 2012 1521 1533 1513 1528 0 +6.62(+0.44%)
Dec 19, 2012 1528 1539 1515 1521 0 -5.37(-0.35%)
Dec 18, 2012 1520 1533 1512 1527 0 +8.59(+0.57%)
Dec 17, 2012 1506 1524 1502 1518 0 +15.78(+1.05%)
Dec 14, 2012 1507 1516 1496 1502 0 -8.50(-0.56%)
Dec 13, 2012 1517 1527 1505 1511 0 -8.01(-0.53%)
Dec 12, 2012 1517 1534 1511 1519 0 +5.49(+0.36%)
Dec 11, 2012 1517 1524 1506 1513 0 -0.08(-0.01%)
Dec 10, 2012 1511 1522 1505 1513 0 -0.73(-0.05%)
Dec 07, 2012 1515 1522 1505 1514 0 +0.78(+0.05%)
Dec 06, 2012 1513 1520 1503 1513 0 +0.00(+0.00%)
Dec 05, 2012 1496 1519 1493 1513 0 +22.37(+1.50%)
Dec 04, 2012 1490 1500 1484 1491 0 -3.94(-0.26%)
Nov 30, 2012 1493 1503 1480 1495 0 +4.43(+0.30%)
Nov 29, 2012 1491 1499 1481 1490 0 +4.23(+0.28%)
Nov 28, 2012 1469 1490 1461 1486 0 +9.73(+0.66%)
Nov 27, 2012 1477 1490 1470 1476 0 -6.47(-0.44%)
Nov 26, 2012 1482 1492 1473 1483 0 -4.87(-0.33%)
Nov 24, 2012 1477 1490 1473 1488 0 +0.00(+0.00%)
Nov 23, 2012 1477 1491 1473 1488 0 +20.60(+1.40%)
Nov 22, 2012 1464 1472 1453 1467 0 +0.08(+0.01%)
Nov 21, 2012 1462 1472 1452 1467 0 +8.38(+0.57%)
Nov 20, 2012 1451 1465 1444 1459 0 +8.02(+0.55%)
Nov 19, 2012 1446 1459 1438 1451 0 +12.73(+0.89%)
Nov 16, 2012 1427 1442 1413 1438 0 +7.44(+0.52%)
Nov 15, 2012 1485 1444 1419 1431 0 +1.77(+0.12%)
Nov 14, 2012 1443 1454 1422 1429 0 -8.36(-0.58%)
Nov 13, 2012 1435 1456 1429 1437 0 -6.46(-0.45%)
Nov 12, 2012 1452 1457 1434 1444 0 -3.08(-0.21%)
Nov 09, 2012 1438 1458 1430 1447 0 -0.60(-0.04%)
Nov 08, 2012 1448 1464 1438 1447 0 -2.38(-0.16%)
Nov 07, 2012 1462 1467 1441 1450 0 -29.00(-1.96%)
Nov 06, 2012 1464 1485 1461 1479 0 +16.72(+1.14%)
Nov 05, 2012 1454 1468 1443 1462 0 +0.58(+0.04%)
Nov 02, 2012 1477 1485 1446 1461 0 -21.18(-1.43%)
Nov 01, 2012 1492 1507 1468 1483 0 -6.82(-0.46%)
Oct 31, 2012 1479 1503 1465 1489 0 +1.65(+0.11%)
Oct 30, 2012 36.22 1488 1488 1488 0 -0.01(-0.00%)
Oct 29, 2012 1487 1488 1487 1488 0 +0.33(+0.02%)
Oct 26, 2012 1495 1502 1476 1487 0 -10.48(-0.70%)
Oct 25, 2012 1504 1515 1487 1498 0 +3.98(+0.27%)
Oct 24, 2012 1498 1508 1487 1494 0 -4.26(-0.28%)
Oct 23, 2012 1495 1506 1485 1498 0 -10.57(-0.70%)
Oct 19, 2012 1523 1527 1500 1509 0 -16.50(-1.08%)
Oct 18, 2012 1512 1537 1506 1525 0 +19.92(+1.32%)
Oct 17, 2012 1496 1509 1491 1505 0 +13.80(+0.93%)
Oct 16, 2012 1482 1498 1477 1491 0 +18.42(+1.25%)
Oct 15, 2012 1460 1475 1456 1473 0 +15.74(+1.08%)
Oct 12, 2012 1468 1474 1452 1457 0 -5.78(-0.40%)
Oct 11, 2012 1467 1474 1458 1463 0 +5.21(+0.36%)
Oct 10, 2012 1459 1468 1452 1458 0 +0.12(+0.01%)
Oct 09, 2012 1467 1474 1453 1458 0 -12.79(-0.87%)
Oct 08, 2012 1425 1474 1460 1471 0 +1.24(+0.08%)
Oct 06, 2012 1470 1481 1462 1469 0 +0.00(+0.00%)
Oct 05, 2012 1469 1481 1462 1469 0 +3.70(+0.25%)
Oct 04, 2012 1456 1471 1452 1466 0 +17.97(+1.24%)
Oct 03, 2012 1448 1456 1440 1448 0 -3.60(-0.25%)
Oct 02, 2012 1451 1459 1441 1451 0 +5.61(+0.39%)
Oct 01, 2012 1442 1458 1434 1446 0 +10.81(+0.75%)
Sep 28, 2012 1434 1444 1423 1435 0 -3.80(-0.26%)
Sep 27, 2012 1434 1445 1424 1439 0 +8.49(+0.59%)
Sep 26, 2012 1438 1445 1425 1430 0 -9.34(-0.65%)
Sep 25, 2012 1456 1465 1437 1439 0 -10.29(-0.71%)
Sep 24, 2012 1443 1458 1439 1450 0 +1.01(+0.07%)
Sep 21, 2012 1456 1463 1442 1449 0 +2.17(+0.15%)
Sep 20, 2012 1441 1452 1433 1447 0 -5.36(-0.37%)
Sep 19, 2012 1454 1463 1446 1452 0 -3.66(-0.25%)
Sep 18, 2012 1456 1464 1447 1456 0 -4.95(-0.34%)
Sep 17, 2012 1465 1473 1456 1461 0 -7.07(-0.48%)
Sep 14, 2012 1460 1480 1455 1468 0 +9.49(+0.65%)
Sep 13, 2012 1433 1462 1427 1458 0 +21.37(+1.49%)
Sep 12, 2012 1433 1445 1427 1437 0 +9.76(+0.68%)
Sep 11, 2012 1413 1431 1409 1427 0 +14.75(+1.04%)
Sep 10, 2012 1414 1422 1406 1412 0 -2.40(-0.17%)
Sep 07, 2012 1416 1423 1408 1415 0 +9.26(+0.66%)
Sep 06, 2012 1393 1412 1390 1405 0 +18.48(+1.33%)
Sep 05, 2012 1388 1396 1381 1387 0 +2.33(+0.17%)
Sep 04, 2012 1377 1390 1371 1385 0 +10.41(+0.76%)
Aug 31, 2012 1374 1374 1374 0 +9.36(+0.69%)
Aug 30, 2012 1362 1373 1356 1365 0 -7.25(-0.53%)
Aug 29, 2012 1371 1380 1365 1372 0 -2.49(-0.18%)
Aug 27, 2012 1376 1384 1370 1375 0 -0.87(-0.06%)
Aug 24, 2012 1364 1381 1362 1375 0 +5.71(+0.42%)
Aug 23, 2012 1378 1383 1366 1370 0 -12.31(-0.89%)
Aug 22, 2012 1381 1391 1373 1382 0 +0.00(+0.00%)
Aug 21, 2012 1382 1392 1375 1382 0 +2.11(+0.15%)
Aug 20, 2012 1370 1383 1368 1380 0 +5.61(+0.41%)
Aug 17, 2012 1367 1380 1363 1374 0 +7.15(+0.52%)
Aug 16, 2012 1358 1372 1355 1367 0 +7.93(+0.58%)
Aug 15, 2012 1353 1368 1350 1359 0 +2.37(+0.17%)
Aug 14, 2012 1361 1369 1352 1357 0 -0.37(-0.03%)
Aug 13, 2012 1359 1365 1351 1357 0 -3.99(-0.29%)
Aug 11, 2012 1355 1366 1348 1361 0 +0.00(+0.00%)
Aug 10, 2012 1355 1366 1348 1361 0 +1.03(+0.08%)
Aug 09, 2012 1357 1371 1353 1360 0 -0.56(-0.04%)
Aug 08, 2012 1351 1369 1348 1361 0 +2.47(+0.18%)
Aug 07, 2012 1354 1368 1348 1358 0 +7.57(+0.56%)
Aug 06, 2012 1315 1364 1346 1351 0 +6.35(+0.47%)
Aug 03, 2012 1340 1358 1333 1344 0 +25.49(+1.93%)
Aug 02, 2012 1314 1329 1302 1319 0 -11.69(-0.88%)
Aug 01, 2012 1335 1347 1322 1331 0 +3.47(+0.26%)
Jul 31, 2012 1329 1341 1319 1327 0 -7.13(-0.53%)
Jul 30, 2012 1334 1349 1323 1334 0 -4.74(-0.35%)
Jul 27, 2012 1327 1347 1316 1339 0 +26.34(+2.01%)
Jul 26, 2012 1319 1330 1306 1313 0 +16.80(+1.30%)
Jul 25, 2012 1295 1307 1286 1296 0 +9.97(+0.78%)
Jul 24, 2012 1299 1302 1276 1286 0 -19.65(-1.51%)
Jul 23, 2012 1298 1310 1290 1306 0 -17.63(-1.33%)
Jul 20, 2012 1333 1340 1319 1323 0 -19.61(-1.46%)
Jul 19, 2012 1348 1357 1334 1343 0 -4.50(-0.33%)
Jul 18, 2012 1336 1354 1334 1347 0 +5.68(+0.42%)
Jul 17, 2012 1337 1347 1323 1342 0 +8.64(+0.65%)
Jul 16, 2012 1336 1344 1326 1333 0 -6.89(-0.51%)
Jul 14, 2012 1321 1343 1318 1340 0 +0.00(+0.00%)
Jul 13, 2012 1321 1343 1318 1340 0 +18.47(+1.40%)
Jul 12, 2012 1315 1329 1305 1321 0 -6.99(-0.53%)
Jul 11, 2012 1329 1338 1317 1328 0 -4.57(-0.34%)
Jul 10, 2012 1343 1350 1327 1333 0 -5.73(-0.43%)
Jul 09, 2012 1341 1347 1330 1339 0 -4.25(-0.32%)
Jul 06, 2012 1342 1351 1332 1343 0 -12.62(-0.93%)
Jul 05, 2012 1359 1369 1348 1356 0 -18.98(-1.38%)
Jul 04, 2012 1365 1379 1361 1374 0 -0.08(-0.01%)
Jul 03, 2012 1366 1379 1361 1375 0 +6.95(+0.51%)
Jul 02, 2012 1325 1373 1354 1368 0 +9.57(+0.70%)
Jun 30, 2012 1351 1364 1335 1358 0 -1.24(-0.09%)
Jun 29, 2012 1351 1364 1335 1359 0 +34.93(+2.64%)
Jun 28, 2012 1310 1328 1302 1324 0 +3.72(+0.28%)
Jun 27, 2012 1306 1324 1302 1321 0 +15.14(+1.16%)
Jun 26, 2012 1302 1313 1295 1305 0 +7.44(+0.57%)
Jun 25, 2012 1306 1311 1290 1298 0 -26.33(-1.99%)
Jun 22, 2012 1321 1334 1314 1324 0 +10.59(+0.81%)
Jun 21, 2012 1347 1351 1312 1314 0 -25.69(-1.92%)
Jun 20, 2012 1338 1350 1328 1339 0 +5.22(+0.39%)
Jun 19, 2012 1325 1340 1319 1334 0 +15.55(+1.18%)
Jun 18, 2012 1317 1330 1310 1319 0 -5.63(-0.43%)
Jun 15, 2012 1325 1334 1315 1324 0 +4.83(+0.37%)
Jun 14, 2012 1307 1325 1303 1320 0 +15.54(+1.19%)
Jun 13, 2012 1311 1321 1298 1304 0 -13.62(-1.03%)
Jun 12, 2012 1311 1320 1300 1318 0 +9.74(+0.74%)
Jun 11, 2012 1335 1339 1306 1308 0 -16.83(-1.27%)
Jun 08, 2012 1316 1328 1309 1325 0 +3.14(+0.24%)
Jun 07, 2012 1334 1344 1317 1322 0 -1.02(-0.08%)
Jun 06, 2012 1298 1324 1294 1323 0 +32.55(+2.52%)
Jun 05, 2012 1279 1296 1276 1290 0 +4.41(+0.34%)
Jun 04, 2012 1290 1297 1278 1286 0 +0.57(+0.04%)
Jun 02, 2012 1295 1310 1279 1285 0 +0.29(+0.02%)
Jun 01, 2012 1294 1309 1279 1285 0 -33.56(-2.55%)
May 31, 2012 1310 1327 1301 1318 0 +8.79(+0.67%)
May 30, 2012 1323 1327 1306 1310 0 -24.73(-1.85%)
May 29, 2012 1332 1342 1324 1334 0 +4.41(+0.33%)
May 28, 2012 1330 1342 1324 1330 0 -0.39(-0.03%)
May 25, 2012 1330 1342 1324 1330 0 -3.17(-0.24%)
May 24, 2012 1329 1339 1316 1333 0 +3.08(+0.23%)
May 23, 2012 1318 1334 1307 1330 0 +3.84(+0.29%)
May 22, 2012 1329 1341 1317 1326 0 +0.64(+0.05%)
May 21, 2012 1317 1331 1310 1326 0 +12.42(+0.95%)
May 18, 2012 1334 1337 1308 1313 0 -9.87(-0.75%)
May 17, 2012 1342 1348 1320 1323 0 -21.20(-1.58%)
May 16, 2012 1361 1369 1342 1344 0 -12.13(-0.89%)
May 15, 2012 1362 1372 1351 1357 0 -3.12(-0.23%)
May 14, 2012 1365 1375 1355 1360 0 -23.35(-1.69%)
May 11, 2012 1370 1394 1366 1383 0 -1.06(-0.08%)
May 10, 2012 1383 1394 1376 1384 0 +9.83(+0.72%)
May 09, 2012 1365 1383 1355 1374 0 -8.26(-0.60%)
May 08, 2012 1375 1388 1365 1383 0 -2.33(-0.17%)
May 07, 2012 1373 1392 1367 1385 0 -7.99(-0.57%)
May 04, 2012 1392 1408 1385 1393 0 -11.00(-0.78%)
May 03, 2012 1399 1418 1397 1404 0 +3.48(+0.25%)
May 02, 2012 1387 1406 1387 1400 0 -3.84(-0.27%)
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.