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

Property & Casualty Insurance Sector (CIX: MSECTOR432 )

9,921.63 +46.27 (+0.47%)
Streaming Delayed Price Updated: 3:50 PM EDT, Apr 19, 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, 2018 3056 3083 3037 3063 0 +9.65(+0.32%)
Jan 30, 2018 3051 3068 3036 3053 0 -4.87(-0.16%)
Jan 29, 2018 3078 3090 3047 3058 0 -28.29(-0.92%)
Jan 26, 2018 3091 3108 3065 3087 0 -1.06(-0.03%)
Jan 25, 2018 3089 3103 3065 3088 0 +10.40(+0.34%)
Jan 24, 2018 3099 3113 3055 3077 0 -5.18(-0.17%)
Jan 23, 2018 3076 3103 3046 3082 0 +15.05(+0.49%)
Jan 22, 2018 3048 3078 3039 3067 0 +31.30(+1.03%)
Jan 19, 2018 3029 3045 3012 3036 0 +21.28(+0.71%)
Jan 18, 2018 3021 3033 2999 3015 0 -6.02(-0.20%)
Jan 17, 2018 3003 3032 2987 3021 0 +29.88(+1.00%)
Jan 16, 2018 2999 3013 2978 2991 0 +0.40(+0.01%)
Jan 15, 2018 2989 2991 2989 2991 0 +1.40(+0.05%)
Jan 12, 2018 2966 2997 2949 2989 0 +33.80(+1.14%)
Jan 11, 2018 2942 2965 2930 2955 0 +22.63(+0.77%)
Jan 10, 2018 2939 2953 2923 2933 0 -3.63(-0.12%)
Jan 09, 2018 2934 2964 2923 2936 0 +3.25(+0.11%)
Jan 08, 2018 2939 2949 2922 2933 0 -13.48(-0.46%)
Jan 05, 2018 2946 2956 2923 2947 0 +14.78(+0.50%)
Jan 04, 2018 2937 2959 2919 2932 0 +15.97(+0.55%)
Jan 03, 2018 2906 2932 2894 2916 0 +0.66(+0.02%)
Jan 02, 2018 2960 2967 2904 2915 0 -32.84(-1.11%)
Dec 29, 2017 2948 2948 2948 2948 0 -9.63(-0.33%)
Dec 28, 2017 2955 2967 2940 2958 0 +9.92(+0.34%)
Dec 27, 2017 2946 2958 2935 2948 0 +3.55(+0.12%)
Dec 26, 2017 2936 2959 2931 2944 0 +6.03(+0.21%)
Dec 22, 2017 2939 2948 2921 2938 0 -1.68(-0.06%)
Dec 21, 2017 2945 2965 2921 2940 0 -1.49(-0.05%)
Dec 20, 2017 2954 2967 2932 2941 0 -17.02(-0.58%)
Dec 19, 2017 2969 2978 2942 2958 0 +1.99(+0.07%)
Dec 18, 2017 2969 2987 2947 2956 0 +11.57(+0.39%)
Dec 15, 2017 2915 2958 2909 2945 0 +38.31(+1.32%)
Dec 14, 2017 2934 2946 2895 2906 0 -18.89(-0.65%)
Dec 13, 2017 2941 2955 2916 2925 0 -15.81(-0.54%)
Dec 12, 2017 2940 2954 2921 2941 0 +6.89(+0.23%)
Dec 11, 2017 2935 2947 2915 2934 0 -3.70(-0.13%)
Dec 08, 2017 2934 2948 2919 2938 0 +6.41(+0.22%)
Dec 07, 2017 2935 2952 2921 2932 0 -10.01(-0.34%)
Dec 06, 2017 2940 2960 2927 2942 0 -2.67(-0.09%)
Dec 05, 2017 2967 2980 2935 2944 0 -27.49(-0.93%)
Dec 04, 2017 2988 2998 2962 2972 0 +7.97(+0.27%)
Dec 01, 2017 2966 2981 2926 2964 0 -5.71(-0.19%)
Nov 30, 2017 2979 2997 2944 2969 0 -0.68(-0.02%)
Nov 29, 2017 2953 2990 2944 2970 0 +22.59(+0.77%)
Nov 28, 2017 2917 2955 2908 2948 0 +30.64(+1.05%)
Nov 27, 2017 2911 2934 2902 2917 0 +5.49(+0.19%)
Nov 24, 2017 2919 2926 2903 2911 0 +7.41(+0.26%)
Nov 23, 2017 2918 2925 2895 2904 0 -0.96(-0.03%)
Nov 22, 2017 2916 2925 2895 2905 0 -13.65(-0.47%)
Nov 21, 2017 2921 2936 2907 2919 0 +13.93(+0.48%)
Nov 20, 2017 2906 2919 2891 2905 0 -2.87(-0.10%)
Nov 17, 2017 2907 2924 2892 2908 0 -1.01(-0.03%)
Nov 16, 2017 2935 2943 2900 2909 0 -22.39(-0.76%)
Nov 15, 2017 2913 2946 2903 2931 0 +2.11(+0.07%)
Nov 14, 2017 2910 2938 2898 2929 0 +11.91(+0.41%)
Nov 13, 2017 2909 2933 2895 2917 0 -6.30(-0.22%)
Nov 10, 2017 2920 2939 2901 2923 0 -13.75(-0.47%)
Nov 09, 2017 2909 2947 2896 2937 0 +14.72(+0.50%)
Nov 08, 2017 2919 2939 2907 2922 0 +3.28(+0.11%)
Nov 07, 2017 2931 2953 2907 2919 0 -6.68(-0.23%)
Nov 06, 2017 2911 2934 2901 2926 0 +7.38(+0.25%)
Nov 03, 2017 2917 2937 2892 2918 0 -11.34(-0.39%)
Nov 02, 2017 2916 2956 2898 2930 0 +24.73(+0.85%)
Nov 01, 2017 2907 2925 2888 2905 0 +8.89(+0.31%)
Oct 31, 2017 2888 2913 2876 2896 0 +2.82(+0.10%)
Oct 30, 2017 2879 2912 2867 2893 0 +12.53(+0.43%)
Oct 27, 2017 2885 2897 2857 2881 0 -16.90(-0.58%)
Oct 26, 2017 2885 2909 2868 2898 0 +24.33(+0.85%)
Oct 25, 2017 2887 2896 2859 2873 0 -9.40(-0.33%)
Oct 24, 2017 2887 2902 2872 2883 0 +4.34(+0.15%)
Oct 23, 2017 2882 2892 2866 2878 0 -12.78(-0.44%)
Oct 20, 2017 2901 2911 2877 2891 0 +3.13(+0.11%)
Oct 19, 2017 2861 2891 2852 2888 0 +26.89(+0.94%)
Oct 18, 2017 2860 2876 2844 2861 0 +7.23(+0.25%)
Oct 17, 2017 2865 2874 2840 2854 0 -12.21(-0.43%)
Oct 16, 2017 2864 2881 2850 2866 0 +7.54(+0.26%)
Oct 13, 2017 2854 2878 2843 2859 0 +8.03(+0.28%)
Oct 12, 2017 2856 2869 2840 2850 0 -1.74(-0.06%)
Oct 11, 2017 2847 2861 2835 2852 0 +2.24(+0.08%)
Oct 10, 2017 2843 2860 2829 2850 0 +12.07(+0.43%)
Oct 09, 2017 2843 2853 2828 2838 0 -4.59(-0.16%)
Oct 06, 2017 2844 2858 2832 2842 0 +2.54(+0.09%)
Oct 05, 2017 2836 2852 2824 2840 0 +6.37(+0.22%)
Oct 04, 2017 2831 2845 2821 2834 0 +3.46(+0.12%)
Oct 03, 2017 2828 2838 2811 2830 0 +0.36(+0.01%)
Oct 02, 2017 2811 2835 2797 2830 0 +19.96(+0.71%)
Sep 29, 2017 2798 2822 2785 2810 0 +19.84(+0.71%)
Sep 28, 2017 2779 2797 2768 2790 0 +9.10(+0.33%)
Sep 27, 2017 2783 2798 2765 2781 0 +13.60(+0.49%)
Sep 26, 2017 2771 2786 2749 2767 0 -4.42(-0.16%)
Sep 25, 2017 2769 2787 2753 2772 0 -8.94(-0.32%)
Sep 22, 2017 2772 2788 2765 2781 0 +9.49(+0.34%)
Sep 21, 2017 2777 2795 2760 2771 0 -1.04(-0.04%)
Sep 20, 2017 2764 2784 2745 2772 0 +7.99(+0.29%)
Sep 19, 2017 2762 2785 2752 2764 0 +6.93(+0.25%)
Sep 18, 2017 2761 2770 2744 2757 0 +2.49(+0.09%)
Sep 15, 2017 2745 2766 2735 2755 0 +11.70(+0.43%)
Sep 14, 2017 2752 2759 2722 2743 0 -4.10(-0.15%)
Sep 13, 2017 2757 2772 2726 2747 0 -11.72(-0.42%)
Sep 12, 2017 2749 2768 2734 2759 0 +9.02(+0.33%)
Sep 11, 2017 2753 2795 2723 2750 0 +52.20(+1.94%)
Sep 08, 2017 2638 2719 2625 2698 0 +56.21(+2.13%)
Sep 07, 2017 2688 2692 2624 2641 0 -40.38(-1.51%)
Sep 06, 2017 2672 2702 2658 2682 0 +22.34(+0.84%)
Sep 05, 2017 2726 2729 2653 2660 0 -81.72(-2.98%)
Sep 01, 2017 2758 2769 2734 2741 0 -8.74(-0.32%)
Aug 31, 2017 2752 2762 2733 2750 0 +6.30(+0.23%)
Aug 30, 2017 2752 2766 2733 2744 0 -12.70(-0.46%)
Aug 29, 2017 2744 2767 2736 2756 0 -12.36(-0.45%)
Aug 28, 2017 2786 2793 2754 2769 0 -31.60(-1.13%)
Aug 25, 2017 2793 2807 2780 2800 0 +19.07(+0.69%)
Aug 24, 2017 2806 2813 2774 2781 0 -12.43(-0.44%)
Aug 23, 2017 2794 2809 2786 2794 0 -10.75(-0.38%)
Aug 22, 2017 2799 2811 2790 2804 0 +13.93(+0.50%)
Aug 21, 2017 2794 2800 2775 2790 0 -5.91(-0.21%)
Aug 18, 2017 2791 2808 2780 2796 0 +2.45(+0.09%)
Aug 17, 2017 2820 2828 2791 2794 0 -32.03(-1.13%)
Aug 16, 2017 2826 2843 2813 2826 0 +7.00(+0.25%)
Aug 15, 2017 2826 2835 2808 2819 0 -0.86(-0.03%)
Aug 14, 2017 2822 2835 2808 2820 0 +19.96(+0.71%)
Aug 11, 2017 2810 2824 2789 2800 0 -10.92(-0.39%)
Aug 10, 2017 2818 2830 2801 2811 0 -24.53(-0.87%)
Aug 09, 2017 2815 2839 2805 2835 0 +1.84(+0.06%)
Aug 08, 2017 2835 2853 2823 2834 0 -5.23(-0.18%)
Aug 07, 2017 2846 2854 2826 2839 0 -7.31(-0.26%)
Aug 04, 2017 2844 2856 2827 2846 0 +4.89(+0.17%)
Aug 03, 2017 2837 2855 2818 2841 0 +7.70(+0.27%)
Aug 02, 2017 2828 2852 2815 2833 0 +13.54(+0.48%)
Aug 01, 2017 2812 2830 2798 2820 0 +21.68(+0.77%)
Jul 31, 2017 2782 2809 2770 2798 0 +16.64(+0.60%)
Jul 28, 2017 2751 2789 2744 2782 0 +30.76(+1.12%)
Jul 27, 2017 2760 2773 2735 2751 0 -2.31(-0.08%)
Jul 26, 2017 2772 2783 2742 2753 0 -20.01(-0.72%)
Jul 25, 2017 2773 2788 2756 2773 0 +22.68(+0.82%)
Jul 24, 2017 2738 2757 2730 2750 0 +10.82(+0.39%)
Jul 21, 2017 2733 2747 2719 2740 0 -1.91(-0.07%)
Jul 20, 2017 2731 2751 2717 2742 0 +7.63(+0.28%)
Jul 19, 2017 2722 2739 2712 2734 0 +13.26(+0.49%)
Jul 18, 2017 2712 2732 2702 2721 0 -2.69(-0.10%)
Jul 17, 2017 2719 2732 2706 2723 0 -0.91(-0.03%)
Jul 14, 2017 2715 2734 2701 2724 0 +3.04(+0.11%)
Jul 13, 2017 2720 2734 2704 2721 0 +10.49(+0.39%)
Jul 12, 2017 2704 2720 2696 2711 0 +9.53(+0.35%)
Jul 11, 2017 2706 2717 2684 2701 0 -3.92(-0.14%)
Jul 10, 2017 2704 2720 2694 2705 0 -3.68(-0.14%)
Jul 07, 2017 2691 2714 2682 2709 0 +25.38(+0.95%)
Jul 06, 2017 2694 2704 2675 2683 0 -8.47(-0.31%)
Jul 05, 2017 2706 2712 2679 2692 0 -6.09(-0.23%)
Jul 04, 2017 2679 2722 2674 2698 0 +1.64(+0.06%)
Jul 03, 2017 2680 2720 2675 2696 0 +27.74(+1.04%)
Jun 30, 2017 2679 2687 2654 2669 0 -4.63(-0.17%)
Jun 29, 2017 2694 2700 2660 2673 0 -8.21(-0.31%)
Jun 28, 2017 2667 2692 2660 2681 0 +21.62(+0.81%)
Jun 27, 2017 2660 2674 2648 2660 0 +2.69(+0.10%)
Jun 26, 2017 2655 2671 2643 2657 0 +11.17(+0.42%)
Jun 23, 2017 2647 2661 2634 2646 0 -1.88(-0.07%)
Jun 22, 2017 2653 2665 2640 2648 0 -11.27(-0.42%)
Jun 21, 2017 2671 2679 2651 2659 0 -13.04(-0.49%)
Jun 20, 2017 2683 2693 2663 2672 0 -13.44(-0.50%)
Jun 19, 2017 2698 2708 2677 2686 0 -4.48(-0.17%)
Jun 16, 2017 2677 2697 2664 2690 0 +15.40(+0.58%)
Jun 15, 2017 2650 2682 2645 2675 0 -1.53(-0.06%)
Jun 14, 2017 2664 2684 2651 2676 0 +16.28(+0.61%)
Jun 13, 2017 2657 2670 2647 2660 0 +2.56(+0.10%)
Jun 12, 2017 2650 2669 2636 2657 0 +6.41(+0.24%)
Jun 09, 2017 2634 2661 2626 2651 0 +20.28(+0.77%)
Jun 08, 2017 2621 2642 2608 2631 0 +17.24(+0.66%)
Jun 07, 2017 2614 2627 2600 2613 0 -0.69(-0.03%)
Jun 06, 2017 2623 2634 2605 2614 0 -22.70(-0.86%)
Jun 05, 2017 2646 2654 2629 2637 0 -12.22(-0.46%)
Jun 02, 2017 2645 2660 2635 2649 0 +11.19(+0.42%)
Jun 01, 2017 2622 2641 2612 2638 0 +17.27(+0.66%)
May 31, 2017 2614 2632 2600 2621 0 +16.73(+0.64%)
May 30, 2017 2605 2614 2594 2604 0 -8.15(-0.31%)
May 29, 2017 2609 2620 2597 2612 0 -0.32(-0.01%)
May 26, 2017 2609 2620 2597 2612 0 -4.37(-0.17%)
May 25, 2017 2606 2623 2598 2617 0 +13.99(+0.54%)
May 24, 2017 2596 2610 2589 2603 0 +9.04(+0.35%)
May 23, 2017 2585 2604 2575 2594 0 +8.57(+0.33%)
May 22, 2017 2578 2595 2569 2585 0 +19.31(+0.75%)
May 19, 2017 2570 2583 2556 2566 0 -2.13(-0.08%)
May 18, 2017 2553 2583 2545 2568 0 +13.78(+0.54%)
May 17, 2017 2562 2574 2530 2554 0 -19.05(-0.74%)
May 16, 2017 2578 2586 2562 2573 0 +0.15(+0.01%)
May 15, 2017 2564 2582 2558 2573 0 +13.50(+0.53%)
May 12, 2017 2558 2574 2549 2560 0 -5.07(-0.20%)
May 11, 2017 2564 2574 2548 2565 0 -8.50(-0.33%)
May 10, 2017 2566 2584 2558 2573 0 +4.90(+0.19%)
May 09, 2017 2590 2598 2562 2568 0 -19.32(-0.75%)
May 08, 2017 2601 2608 2580 2588 0 -25.22(-0.97%)
May 05, 2017 2608 2624 2591 2613 0 +6.21(+0.24%)
May 04, 2017 2599 2619 2583 2607 0 +0.99(+0.04%)
May 03, 2017 2595 2619 2587 2606 0 +12.47(+0.48%)
May 02, 2017 2602 2614 2583 2593 0 -8.38(-0.32%)
May 01, 2017 2604 2615 2581 2601 0 +4.62(+0.18%)
Apr 28, 2017 2615 2620 2587 2597 0 -14.43(-0.55%)
Apr 27, 2017 2609 2624 2594 2611 0 -0.28(-0.01%)
Apr 26, 2017 2597 2632 2592 2612 0 +6.72(+0.26%)
Apr 25, 2017 2596 2615 2587 2605 0 +20.37(+0.79%)
Apr 24, 2017 2582 2596 2567 2584 0 +49.46(+1.95%)
Apr 21, 2017 2537 2547 2524 2535 0 +1.84(+0.07%)
Apr 20, 2017 2528 2545 2511 2533 0 +6.44(+0.25%)
Apr 19, 2017 2540 2548 2518 2527 0 -8.54(-0.34%)
Apr 18, 2017 2536 2550 2519 2535 0 -16.41(-0.64%)
Apr 17, 2017 2526 2556 2520 2552 0 +31.44(+1.25%)
Apr 13, 2017 2534 2543 2516 2520 0 -19.95(-0.79%)
Apr 12, 2017 2544 2553 2525 2540 0 -8.68(-0.34%)
Apr 11, 2017 2545 2557 2527 2549 0 +1.97(+0.08%)
Apr 10, 2017 2540 2558 2532 2547 0 +6.14(+0.24%)
Apr 07, 2017 2538 2554 2529 2541 0 -10.23(-0.40%)
Apr 06, 2017 2551 2563 2536 2551 0 +2.41(+0.09%)
Apr 05, 2017 2567 2581 2543 2549 0 -18.51(-0.72%)
Apr 04, 2017 2557 2574 2549 2567 0 +11.88(+0.46%)
Apr 03, 2017 2565 2574 2539 2555 0 -11.79(-0.46%)
Mar 31, 2017 2566 2581 2554 2567 0 -2.23(-0.09%)
Mar 30, 2017 2557 2577 2550 2569 0 +12.29(+0.48%)
Mar 29, 2017 2566 2573 2550 2557 0 -12.39(-0.48%)
Mar 28, 2017 2547 2579 2540 2569 0 +18.33(+0.72%)
Mar 27, 2017 2531 2558 2520 2551 0 +8.33(+0.33%)
Mar 24, 2017 2555 2566 2534 2543 0 -11.34(-0.44%)
Mar 23, 2017 2553 2579 2545 2554 0 -2.45(-0.10%)
Mar 22, 2017 2558 2570 2542 2556 0 -4.86(-0.19%)
Mar 21, 2017 2596 2600 2555 2561 0 -17.48(-0.68%)
Mar 20, 2017 2590 2596 2571 2579 0 -12.71(-0.49%)
Mar 17, 2017 2594 2603 2575 2592 0 -0.78(-0.03%)
Mar 16, 2017 2598 2610 2579 2592 0 +0.99(+0.04%)
Mar 15, 2017 2581 2600 2571 2591 0 +14.34(+0.56%)
Mar 14, 2017 2568 2585 2561 2577 0 -0.17(-0.01%)
Mar 13, 2017 2573 2585 2567 2577 0 +2.25(+0.09%)
Mar 10, 2017 2573 2582 2559 2575 0 +10.28(+0.40%)
Mar 09, 2017 2560 2576 2553 2565 0 +16.34(+0.64%)
Mar 08, 2017 2562 2571 2543 2548 0 -6.57(-0.26%)
Mar 07, 2017 2555 2566 2544 2555 0 -2.10(-0.08%)
Mar 06, 2017 2562 2571 2547 2557 0 -12.10(-0.47%)
Mar 03, 2017 2565 2579 2554 2569 0 +7.18(+0.28%)
Mar 02, 2017 2580 2589 2556 2562 0 -19.61(-0.76%)
Mar 01, 2017 2567 2590 2557 2581 0 +40.96(+1.61%)
Feb 28, 2017 2532 2552 2524 2540 0 +4.48(+0.18%)
Feb 27, 2017 2536 2547 2524 2536 0 -0.13(-0.01%)
Feb 24, 2017 2532 2550 2520 2536 0 -11.25(-0.44%)
Feb 23, 2017 2541 2557 2528 2547 0 +9.87(+0.39%)
Feb 22, 2017 2528 2547 2518 2538 0 +4.94(+0.20%)
Feb 21, 2017 2522 2543 2513 2533 0 +11.50(+0.46%)
Feb 17, 2017 2521 2521 2521 2521 0 -8.64(-0.34%)
Feb 16, 2017 2502 2535 2495 2530 0 +27.82(+1.11%)
Feb 15, 2017 2487 2506 2476 2502 0 +10.14(+0.41%)
Feb 14, 2017 2481 2498 2473 2492 0 +7.35(+0.30%)
Feb 13, 2017 2474 2494 2465 2484 0 +11.75(+0.48%)
Feb 10, 2017 2464 2480 2455 2473 0 +9.90(+0.40%)
Feb 09, 2017 2447 2471 2440 2463 0 +16.73(+0.68%)
Feb 08, 2017 2446 2456 2432 2446 0 -7.42(-0.30%)
Feb 07, 2017 2459 2472 2441 2453 0 -4.22(-0.17%)
Feb 06, 2017 2449 2470 2436 2458 0 -10.46(-0.42%)
Feb 03, 2017 2471 2485 2450 2468 0 +9.65(+0.39%)
Feb 02, 2017 2447 2470 2436 2458 0 +15.17(+0.62%)
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.