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 (%)
Jan 31, 2014 1787 1805 1775 1787 0 -28.34(-1.56%)
Jan 30, 2014 1810 1821 1798 1815 0 +17.90(+1.00%)
Jan 29, 2014 1799 1815 1788 1797 0 -22.61(-1.24%)
Jan 28, 2014 1805 1826 1801 1820 0 +25.69(+1.43%)
Jan 27, 2014 1797 1814 1781 1794 0 -6.15(-0.34%)
Jan 24, 2014 1827 1834 1799 1801 0 +1.27(+0.07%)
Jan 23, 2014 1811 1819 1790 1799 0 -76.06(-4.06%)
Jan 22, 2014 1876 1885 1865 1875 0 -5.27(-0.28%)
Jan 21, 2014 1891 1898 1867 1881 0 -4.24(-0.22%)
Jan 20, 2014 43.89 1885 1885 1885 0 +0.42(+0.02%)
Jan 17, 2014 1893 1902 1880 1884 0 -21.93(-1.15%)
Jan 16, 2014 1912 1918 1897 1906 0 -9.14(-0.48%)
Jan 15, 2014 1901 1922 1903 1915 0 +14.67(+0.77%)
Jan 14, 2014 1886 1907 1882 1901 0 +21.60(+1.15%)
Jan 13, 2014 1901 1908 1874 1879 0 -29.87(-1.56%)
Jan 10, 2014 1908 1917 1894 1909 0 +8.28(+0.44%)
Jan 09, 2014 1903 1911 1887 1901 0 +0.82(+0.04%)
Jan 08, 2014 1904 1914 1889 1900 0 -12.55(-0.66%)
Jan 07, 2014 1912 1924 1901 1913 0 +3.16(+0.17%)
Jan 06, 2014 1919 1926 1901 1909 0 -0.34(-0.02%)
Jan 03, 2014 1918 1926 1903 1910 0 -9.13(-0.48%)
Jan 02, 2014 1946 1950 1912 1919 0 -43.59(-2.22%)
Dec 31, 2013 1962 1962 1962 0 +6.77(+0.35%)
Dec 30, 2013 1945 1960 1942 1956 0 +59.17(+3.12%)
Dec 27, 2013 1899 1906 1888 1896 0 -2.42(-0.13%)
Dec 26, 2013 1847 1906 1884 1899 0 +6.56(+0.35%)
Dec 24, 2013 1892 1892 1892 0 +7.58(+0.40%)
Dec 23, 2013 1889 1895 1878 1885 0 +6.34(+0.34%)
Dec 20, 2013 1864 1885 1860 1878 0 -30.99(-1.62%)
Dec 19, 2013 1898 1916 1892 1909 0 +4.87(+0.26%)
Dec 18, 2013 1885 1908 1873 1905 0 +26.87(+1.43%)
Dec 17, 2013 1889 1893 1871 1878 0 -12.92(-0.68%)
Dec 16, 2013 1890 1903 1880 1891 0 +9.85(+0.52%)
Dec 13, 2013 1885 1894 1875 1881 0 +1.80(+0.10%)
Dec 12, 2013 1884 1893 1873 1879 0 -9.74(-0.52%)
Dec 11, 2013 1916 1921 1885 1889 0 -26.30(-1.37%)
Dec 10, 2013 1919 1932 1911 1915 0 -13.17(-0.68%)
Dec 09, 2013 1931 1939 1919 1928 0 +0.99(+0.05%)
Dec 06, 2013 1917 1934 1909 1927 0 +29.23(+1.54%)
Dec 05, 2013 1901 1910 1889 1898 0 -7.33(-0.38%)
Dec 04, 2013 1905 1922 1887 1905 0 -10.25(-0.54%)
Dec 03, 2013 1918 1929 1903 1916 0 -11.71(-0.61%)
Dec 02, 2013 1940 1948 1920 1927 0 -13.99(-0.72%)
Nov 29, 2013 1948 1958 1936 1941 0 +1.12(+0.06%)
Nov 28, 2013 1938 1948 1931 1940 0 +0.05(+0.00%)
Nov 27, 2013 1939 1949 1930 1940 0 +3.62(+0.19%)
Nov 26, 2013 1935 1946 1928 1936 0 +0.71(+0.04%)
Nov 25, 2013 1936 1944 1928 1936 0 +1.29(+0.07%)
Nov 22, 2013 1922 1938 1916 1934 0 +14.42(+0.75%)
Nov 21, 2013 1902 1926 1897 1920 0 +19.14(+1.01%)
Nov 20, 2013 1912 1919 1894 1901 0 -8.87(-0.46%)
Nov 19, 2013 1911 1920 1902 1910 0 -2.52(-0.13%)
Nov 18, 2013 1920 1928 1907 1912 0 -5.02(-0.26%)
Nov 15, 2013 1913 1922 1905 1917 0 +7.01(+0.37%)
Nov 14, 2013 1899 1915 1893 1910 0 +30.27(+1.61%)
Nov 12, 2013 1890 1897 1869 1880 0 -15.59(-0.82%)
Nov 11, 2013 1892 1905 1886 1896 0 +8.91(+0.47%)
Nov 08, 2013 1866 1890 1863 1887 0 +24.49(+1.32%)
Nov 07, 2013 1875 1888 1858 1862 0 -19.84(-1.05%)
Nov 06, 2013 1874 1889 1867 1882 0 +15.36(+0.82%)
Nov 05, 2013 1864 1877 1855 1867 0 -5.94(-0.32%)
Nov 04, 2013 1870 1879 1861 1873 0 +4.98(+0.27%)
Nov 01, 2013 1872 1879 1858 1868 0 -4.40(-0.24%)
Oct 31, 2013 1881 1891 1866 1872 0 -10.58(-0.56%)
Oct 30, 2013 1891 1898 1872 1883 0 -9.21(-0.49%)
Oct 29, 2013 1890 1900 1880 1892 0 +7.91(+0.42%)
Oct 28, 2013 1880 1893 1871 1884 0 +0.46(+0.02%)
Oct 25, 2013 1886 1895 1872 1883 0 -4.30(-0.23%)
Oct 24, 2013 1886 1896 1877 1888 0 +6.74(+0.36%)
Oct 23, 2013 1884 1895 1868 1881 0 -16.28(-0.86%)
Oct 22, 2013 1896 1912 1885 1897 0 +13.09(+0.69%)
Oct 21, 2013 1882 1891 1874 1884 0 +0.52(+0.03%)
Oct 18, 2013 1882 1889 1869 1884 0 +5.76(+0.31%)
Oct 17, 2013 1857 1881 1852 1878 0 +17.02(+0.91%)
Oct 16, 2013 1841 1866 1838 1861 0 +27.40(+1.49%)
Oct 15, 2013 1839 1849 1829 1833 0 -10.41(-0.56%)
Oct 14, 2013 1783 1847 1824 1844 0 +8.13(+0.44%)
Oct 11, 2013 1824 1840 1818 1836 0 +8.35(+0.46%)
Oct 10, 2013 1805 1831 1802 1827 0 +41.00(+2.30%)
Oct 09, 2013 1788 1799 1773 1786 0 +2.30(+0.13%)
Oct 08, 2013 1803 1810 1782 1784 0 -17.60(-0.98%)
Oct 07, 2013 1797 1812 1792 1802 0 -10.11(-0.56%)
Oct 04, 2013 1798 1816 1792 1812 0 +15.23(+0.85%)
Oct 03, 2013 1804 1811 1789 1797 0 -15.59(-0.86%)
Oct 02, 2013 1803 1815 1794 1812 0 +4.82(+0.27%)
Oct 01, 2013 1802 1818 1795 1807 0 -4.15(-0.23%)
Sep 27, 2013 1809 1818 1802 1812 0 -2.40(-0.13%)
Sep 26, 2013 1815 1824 1805 1814 0 -4.28(-0.24%)
Sep 25, 2013 1810 1826 1807 1818 0 +6.75(+0.37%)
Sep 24, 2013 1808 1826 1802 1811 0 +3.79(+0.21%)
Sep 23, 2013 1806 1817 1797 1808 0 -1.77(-0.10%)
Sep 20, 2013 1815 1827 1804 1809 0 -5.01(-0.28%)
Sep 19, 2013 1816 1827 1803 1814 0 +3.60(+0.20%)
Sep 18, 2013 1787 1816 1781 1811 0 +20.81(+1.16%)
Sep 17, 2013 1785 1795 1778 1790 0 +15.10(+0.85%)
Sep 16, 2013 1776 1783 1764 1775 0 +22.58(+1.29%)
Sep 13, 2013 1748 1760 1741 1752 0 +4.41(+0.25%)
Sep 12, 2013 1756 1762 1742 1748 0 -10.47(-0.60%)
Sep 11, 2013 1744 1762 1739 1758 0 +12.22(+0.70%)
Sep 10, 2013 1745 1752 1733 1746 0 +11.76(+0.68%)
Sep 09, 2013 1713 1738 1711 1734 0 +28.45(+1.67%)
Sep 06, 2013 1714 1721 1688 1706 0 -0.16(-0.01%)
Sep 05, 2013 1709 1719 1700 1706 0 -5.39(-0.31%)
Sep 04, 2013 1703 1721 1695 1712 0 +7.03(+0.41%)
Sep 03, 2013 1710 1723 1692 1704 0 +11.93(+0.70%)
Aug 30, 2013 1693 1693 1693 0 -11.71(-0.69%)
Aug 29, 2013 1695 1713 1690 1704 0 +1.65(+0.10%)
Aug 28, 2013 1701 1713 1693 1703 0 -4.27(-0.25%)
Aug 27, 2013 1716 1725 1703 1707 0 -27.45(-1.58%)
Aug 26, 2013 1739 1747 1729 1734 0 -6.59(-0.38%)
Aug 23, 2013 1742 1749 1731 1741 0 -1.86(-0.11%)
Aug 22, 2013 1729 1749 1723 1743 0 +19.77(+1.15%)
Aug 21, 2013 1727 1739 1715 1723 0 -10.68(-0.62%)
Aug 20, 2013 1725 1740 1719 1734 0 +6.62(+0.38%)
Aug 19, 2013 1737 1743 1724 1727 0 -14.67(-0.84%)
Aug 16, 2013 1740 1754 1734 1742 0 -5.43(-0.31%)
Aug 15, 2013 1752 1761 1735 1747 0 -18.08(-1.02%)
Aug 14, 2013 1766 1775 1754 1765 0 -2.48(-0.14%)
Aug 13, 2013 1761 1774 1746 1768 0 +5.36(+0.30%)
Aug 12, 2013 1756 1771 1750 1762 0 -4.05(-0.23%)
Aug 09, 2013 1762 1773 1755 1766 0 -0.98(-0.06%)
Aug 08, 2013 1768 1779 1756 1767 0 +6.65(+0.38%)
Aug 07, 2013 1764 1771 1752 1761 0 -5.44(-0.31%)
Aug 06, 2013 1779 1784 1756 1766 0 -15.06(-0.85%)
Aug 05, 2013 1746 1796 1773 1781 0 -14.56(-0.81%)
Aug 02, 2013 1796 1804 1783 1796 0 +0.12(+0.01%)
Aug 01, 2013 1786 1805 1778 1796 0 +26.24(+1.48%)
Jul 31, 2013 1772 1786 1760 1769 0 -0.79(-0.04%)
Jul 30, 2013 1782 1789 1761 1770 0 -6.14(-0.35%)
Jul 29, 2013 1781 1787 1765 1776 0 -6.61(-0.37%)
Jul 26, 2013 1773 1787 1762 1783 0 +1.51(+0.08%)
Jul 25, 2013 1768 1786 1761 1781 0 +13.52(+0.76%)
Jul 24, 2013 1787 1796 1761 1768 0 -12.25(-0.69%)
Jul 23, 2013 1807 1810 1775 1780 0 -28.18(-1.56%)
Jul 22, 2013 1800 1812 1794 1808 0 +10.73(+0.60%)
Jul 19, 2013 1793 1803 1784 1798 0 +1.84(+0.10%)
Jul 18, 2013 1785 1801 1781 1796 0 +13.29(+0.75%)
Jul 17, 2013 1779 1789 1773 1783 0 +8.53(+0.48%)
Jul 16, 2013 1777 1787 1765 1774 0 -7.73(-0.43%)
Jul 15, 2013 1777 1789 1768 1782 0 +5.24(+0.29%)
Jul 12, 2013 1759 1781 1755 1776 0 +12.55(+0.71%)
Jul 11, 2013 1764 1771 1746 1764 0 +22.38(+1.29%)
Jul 10, 2013 1742 1751 1728 1742 0 -0.45(-0.03%)
Jul 09, 2013 1744 1749 1731 1742 0 +8.56(+0.49%)
Jul 08, 2013 1726 1743 1722 1733 0 +16.26(+0.95%)
Jul 05, 2013 1710 1721 1695 1717 0 +17.93(+1.06%)
Jul 04, 2013 1690 1706 1683 1699 0 +0.40(+0.02%)
Jul 03, 2013 1690 1705 1683 1699 0 -7.39(-0.43%)
Jul 02, 2013 1717 1729 1698 1706 0 -14.63(-0.85%)
Jul 01, 2013 1674 1731 1710 1721 0 +15.75(+0.92%)
Jun 28, 2013 1702 1715 1691 1705 0 +24.09(+1.43%)
Jun 26, 2013 1674 1690 1664 1681 0 +23.79(+1.44%)
Jun 25, 2013 1656 1668 1643 1657 0 +12.17(+0.74%)
Jun 24, 2013 1640 1658 1627 1645 0 -9.54(-0.58%)
Jun 21, 2013 1674 1679 1639 1655 0 -14.86(-0.89%)
Jun 20, 2013 1690 1701 1664 1669 0 -40.34(-2.36%)
Jun 19, 2013 1736 1744 1709 1710 0 -34.16(-1.96%)
Jun 18, 2013 1734 1748 1728 1744 0 +13.92(+0.80%)
Jun 17, 2013 1725 1740 1714 1730 0 +19.18(+1.12%)
Jun 14, 2013 1724 1731 1706 1711 0 -13.24(-0.77%)
Jun 13, 2013 1702 1729 1692 1724 0 +20.30(+1.19%)
Jun 12, 2013 1723 1730 1699 1704 0 -11.74(-0.68%)
Jun 11, 2013 1717 1731 1705 1716 0 -21.33(-1.23%)
Jun 10, 2013 1736 1746 1722 1737 0 +0.21(+0.01%)
Jun 07, 2013 1719 1741 1710 1737 0 +27.81(+1.63%)
Jun 06, 2013 1699 1718 1683 1709 0 +8.73(+0.51%)
Jun 05, 2013 1718 1722 1697 1700 0 -26.89(-1.56%)
Jun 04, 2013 1735 1745 1717 1727 0 -3.30(-0.19%)
Jun 03, 2013 1739 1749 1714 1730 0 -9.89(-0.57%)
May 31, 2013 1750 1764 1737 1740 0 -19.46(-1.11%)
May 30, 2013 1749 1767 1745 1760 0 +19.94(+1.15%)
May 29, 2013 1735 1748 1724 1740 0 -8.94(-0.51%)
May 28, 2013 1759 1768 1737 1749 0 +10.56(+0.61%)
May 27, 2013 1728 1744 1718 1738 0 +0.03(+0.00%)
May 24, 2013 1727 1743 1718 1738 0 -1.71(-0.10%)
May 23, 2013 1727 1746 1719 1740 0 -7.93(-0.45%)
May 22, 2013 1756 1774 1739 1748 0 -9.02(-0.51%)
May 21, 2013 1765 1775 1744 1757 0 -14.01(-0.79%)
May 20, 2013 1725 1783 1760 1771 0 -4.88(-0.27%)
May 17, 2013 1775 1787 1763 1776 0 +6.11(+0.35%)
May 16, 2013 1779 1788 1764 1770 0 -12.76(-0.72%)
May 15, 2013 1769 1785 1763 1782 0 +25.69(+1.46%)
May 13, 2013 1753 1761 1745 1757 0 +0.23(+0.01%)
May 10, 2013 1753 1761 1743 1756 0 +2.12(+0.12%)
May 09, 2013 1768 1773 1749 1754 0 -15.43(-0.87%)
May 08, 2013 1756 1774 1750 1770 0 +15.51(+0.88%)
May 07, 2013 1746 1758 1740 1754 0 +20.76(+1.20%)
May 06, 2013 1733 1746 1719 1733 0 +8.11(+0.47%)
May 03, 2013 1727 1736 1714 1725 0 +6.61(+0.38%)
May 02, 2013 1713 1728 1702 1719 0 +8.30(+0.49%)
May 01, 2013 1727 1736 1707 1710 0 -16.32(-0.95%)
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%)
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.