Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Property & Casualty Insurance Sector (CIX: MSECTOR432 )

11,087.90 +4.92 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
Sep 18, 2024 11062 11139 10972 11088 0 +4.90(+0.04%)
Sep 17, 2024 11089 11157 10998 11083 0 +23.70(+0.21%)
Sep 16, 2024 10843 11070 10843 11059 0 +185.80(+1.71%)
Sep 13, 2024 10948 10954 10822 10874 0 -78.50(-0.72%)
Sep 12, 2024 10855 10952 10805 10952 0 +138.10(+1.28%)
Sep 11, 2024 10787 10857 10666 10814 0 -12.70(-0.12%)
Sep 10, 2024 10574 10827 10525 10827 0 +252.80(+2.39%)
Sep 09, 2024 10552 10700 10530 10574 0 +54.80(+0.52%)
Sep 06, 2024 10832 10832 10483 10519 0 -269.70(-2.50%)
Sep 05, 2024 10646 10831 10626 10789 0 +123.00(+1.15%)
Sep 04, 2024 10718 10718 10646 10666 0 -54.10(-0.50%)
Sep 03, 2024 10764 10764 10626 10720 0 +41.30(+0.39%)
Aug 30, 2024 10678 10678 10678 10678 0 +52.20(+0.49%)
Aug 29, 2024 10553 10647 10534 10626 0 +78.70(+0.75%)
Aug 28, 2024 10567 10575 10519 10548 0 +13.20(+0.13%)
Aug 27, 2024 10434 10574 10434 10534 0 +0.00(+0.00%)
Aug 26, 2024 10413 10564 10413 10534 0 +100.30(+0.96%)
Aug 23, 2024 10446 10513 10386 10434 0 +17.50(+0.17%)
Aug 22, 2024 10507 10507 10401 10417 0 -85.00(-0.81%)
Aug 21, 2024 10344 10521 10225 10502 0 +157.60(+1.52%)
Aug 20, 2024 10169 10344 10114 10344 0 +230.10(+2.28%)
Aug 19, 2024 10196 10267 10091 10114 0 -138.30(-1.35%)
Aug 16, 2024 10250 10252 10165 10252 0 +11.80(+0.12%)
Aug 15, 2024 10167 10298 10111 10240 0 +156.10(+1.55%)
Aug 14, 2024 10298 10298 10041 10084 0 +88.57(+0.89%)
Aug 13, 2024 9907 10022 9879 9996 0 +88.93(+0.90%)
Aug 12, 2024 9806 9928 9751 9907 0 +61.50(+0.62%)
Aug 09, 2024 9580 9878 9580 9845 0 +246.40(+2.57%)
Aug 08, 2024 9439 9685 9439 9599 0 +99.76(+1.05%)
Aug 07, 2024 9721 9838 9353 9499 0 -217.78(-2.24%)
Aug 06, 2024 9786 9812 9549 9717 0 -75.67(-0.77%)
Aug 02, 2024 9793 9793 9793 9793 0 -531.61(-5.15%)
Aug 01, 2024 10653 10662 10268 10324 0 -362.70(-3.39%)
Jul 31, 2024 10530 10687 10509 10687 0 +223.10(+2.13%)
Jul 30, 2024 10484 10593 10447 10464 0 +46.80(+0.45%)
Jul 29, 2024 10399 10494 10331 10417 0 +74.80(+0.72%)
Jul 26, 2024 10270 10425 10270 10342 0 +168.80(+1.66%)
Jul 25, 2024 10436 10436 10150 10173 0 -276.60(-2.65%)
Jul 24, 2024 10431 10497 10370 10450 0 +27.20(+0.26%)
Jul 23, 2024 10518 10518 10410 10423 0 -66.60(-0.63%)
Jul 22, 2024 10543 10550 10420 10489 0 +33.10(+0.32%)
Jul 19, 2024 10550 10662 10396 10456 0 -83.40(-0.79%)
Jul 18, 2024 10485 10541 10448 10540 0 +140.10(+1.35%)
Jul 17, 2024 10436 10502 10370 10400 0 +2.10(+0.02%)
Jul 16, 2024 10390 10514 10390 10398 0 +9.70(+0.09%)
Jul 15, 2024 10417 10468 10366 10388 0 +11.60(+0.11%)
Jul 12, 2024 10370 10510 10328 10376 0 +28.10(+0.27%)
Jul 11, 2024 10178 10383 10166 10348 0 +161.60(+1.59%)
Jul 10, 2024 10288 10288 10186 10186 0 -37.40(-0.37%)
Jul 09, 2024 10342 10414 10223 10224 0 -212.00(-2.03%)
Jul 08, 2024 10173 10436 10173 10436 0 +262.50(+2.58%)
Jul 05, 2024 10252 10303 10136 10173 0 -131.30(-1.27%)
Jul 04, 2024 10269 10351 10249 10305 0 +19.90(+0.19%)
Jul 03, 2024 10344 10442 10198 10285 0 -27.30(-0.26%)
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.