FinancialContent is the trusted provider of stock market information to the media industry.
Property & Casualty Insurance Sector (CIX: MSECTOR432)
2,904.61   +9.28 (+0.32%)
Streaming Delayed Price  /  Updated: 5:16 PM EST, Feb 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 2031 2044 2005 2011 0 -38.97(-1.90%)
Jan 29, 2015 2039 2056 2022 2050 0 +16.42(+0.81%)
Jan 28, 2015 2066 2079 2030 2033 0 -24.55(-1.19%)
Jan 27, 2015 2052 2070 2042 2058 0 -9.51(-0.46%)
Jan 26, 2015 2054 2072 2043 2067 0 +13.39(+0.65%)
Jan 23, 2015 2064 2074 2047 2054 0 -10.84(-0.52%)
Jan 22, 2015 2048 2069 2026 2065 0 +35.97(+1.77%)
Jan 21, 2015 2023 2040 2011 2029 0 +2.24(+0.11%)
Jan 20, 2015 2042 2050 2012 2027 0 -14.66(-0.72%)
Jan 19, 2015 2015 2044 2012 2041 0 +0.21(+0.01%)
Jan 16, 2015 2007 2044 2003 2041 0 +32.00(+1.59%)
Jan 15, 2015 2011 2025 2002 2009 0 -0.84(-0.04%)
Jan 14, 2015 2004 2029 1989 2010 0 -18.42(-0.91%)
Jan 13, 2015 2028 2028 2028 2028 0 +7.70(+0.38%)
Jan 12, 2015 2035 2043 2008 2021 0 -10.15(-0.50%)
Jan 09, 2015 2054 2059 2024 2031 0 -24.38(-1.19%)
Jan 08, 2015 2034 2063 2029 2055 0 +34.10(+1.69%)
Jan 07, 2015 2014 2027 1998 2021 0 +21.09(+1.05%)
Jan 06, 2015 2019 2029 1992 2000 0 -13.85(-0.69%)
Jan 05, 2015 2035 2042 2006 2014 0 -36.67(-1.79%)
Jan 02, 2015 2066 2075 2038 2051 0 -12.36(-0.60%)
Dec 31, 2014 2063 2063 2063 2063 0 -20.42(-0.98%)
Dec 30, 2014 2082 2095 2073 2083 0 -4.47(-0.21%)
Dec 29, 2014 2078 2103 2072 2088 0 +1.17(+0.06%)
Dec 26, 2014 2090 2097 2080 2087 0 +1.79(+0.09%)
Dec 24, 2014 2085 2085 2085 2085 0 -0.65(-0.03%)
Dec 23, 2014 2081 2095 2071 2086 0 +11.71(+0.56%)
Dec 22, 2014 2071 2084 2061 2074 0 +6.95(+0.34%)
Dec 19, 2014 2060 2078 2047 2067 0 +4.39(+0.21%)
Dec 18, 2014 2051 2066 2037 2062 0 +28.65(+1.41%)
Dec 17, 2014 2014 2041 2004 2034 0 +26.00(+1.29%)
Dec 16, 2014 2007 2036 2007 2008 0 +0.19(+0.01%)
Dec 15, 2014 2033 2044 1994 2008 0 -19.28(-0.95%)
Dec 12, 2014 2047 2062 2024 2027 0 -33.55(-1.63%)
Dec 11, 2014 2059 2082 2051 2060 0 +7.81(+0.38%)
Dec 10, 2014 2067 2082 2048 2053 0 -18.00(-0.87%)
Dec 09, 2014 2069 2084 2057 2071 0 -16.46(-0.79%)
Dec 08, 2014 2070 2096 2064 2087 0 +15.28(+0.74%)
Dec 05, 2014 2071 2085 2063 2072 0 +2.53(+0.12%)
Dec 04, 2014 2064 2077 2055 2069 0 +4.88(+0.24%)
Dec 03, 2014 2057 2073 2049 2064 0 +5.45(+0.26%)
Dec 02, 2014 2049 2065 2043 2059 0 +7.37(+0.36%)
Dec 01, 2014 2053 2064 2041 2052 0 -6.22(-0.30%)
Nov 28, 2014 2062 2075 2053 2058 0 -0.26(-0.01%)
Nov 27, 2014 2058 2058 2058 2058 0 +0.11(+0.01%)
Nov 26, 2014 2053 2063 2046 2058 0 +7.19(+0.35%)
Nov 25, 2014 2055 2062 2041 2051 0 -4.90(-0.24%)
Nov 24, 2014 2053 2062 2044 2056 0 +14.26(+0.70%)
Nov 21, 2014 2053 2058 2035 2041 0 +3.61(+0.18%)
Nov 20, 2014 2022 2043 2019 2038 0 +7.21(+0.36%)
Nov 19, 2014 2026 2036 2014 2031 0 +5.24(+0.26%)
Nov 18, 2014 2020 2035 2015 2025 0 +10.07(+0.50%)
Nov 17, 2014 2011 2022 2003 2015 0 +2.74(+0.14%)
Nov 14, 2014 2017 2028 2005 2013 0 -6.64(-0.33%)
Nov 13, 2014 2019 2028 2008 2019 0 +2.25(+0.11%)
Nov 12, 2014 2010 2022 2004 2017 0 -4.96(-0.25%)
Nov 11, 2014 2024 2032 2015 2022 0 -0.86(-0.04%)
Nov 10, 2014 2018 2030 2010 2023 0 +9.02(+0.45%)
Nov 07, 2014 2012 2023 2001 2014 0 +18.28(+0.92%)
Nov 06, 2014 1995 2004 1982 1995 0 -2.78(-0.14%)
Nov 05, 2014 1998 2006 1982 1998 0 +9.81(+0.49%)
Nov 04, 2014 1975 1996 1969 1988 0 +12.53(+0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More