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

Property & Casualty Insurance Sector (CIX: MSECTOR432 )

9,756.82 +60.91 (+0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
May 31, 2019 3017 3044 3005 3033 0 -10.67(-0.35%)
May 30, 2019 3047 3065 3029 3043 0 +4.86(+0.16%)
May 29, 2019 3027 3048 3005 3038 0 +0.41(+0.01%)
May 28, 2019 3065 3081 3031 3038 0 -29.38(-0.96%)
May 24, 2019 3064 3079 3046 3067 0 +20.43(+0.67%)
May 23, 2019 3055 3063 3027 3047 0 -33.15(-1.08%)
May 22, 2019 3063 3089 3051 3080 0 +4.04(+0.13%)
May 21, 2019 3061 3092 3049 3076 0 +27.49(+0.90%)
May 20, 2019 3036 3063 3028 3049 0 +1.30(+0.04%)
May 17, 2019 3039 3072 3031 3047 0 -14.64(-0.48%)
May 16, 2019 3044 3081 3039 3062 0 +31.23(+1.03%)
May 15, 2019 2987 3043 2980 3031 0 +35.56(+1.19%)
May 14, 2019 2978 3017 2969 2995 0 +28.36(+0.96%)
May 13, 2019 2973 2989 2947 2967 0 -46.91(-1.56%)
May 10, 2019 2976 3022 2964 3014 0 +24.56(+0.82%)
May 09, 2019 2971 3001 2956 2989 0 -31.74(-1.05%)
May 08, 2019 3015 3053 2999 3021 0 +1.32(+0.04%)
May 07, 2019 3042 3058 3002 3020 0 -38.49(-1.26%)
May 06, 2019 3027 3069 3018 3058 0 -10.01(-0.33%)
May 03, 2019 3060 3089 3038 3068 0 +11.58(+0.38%)
May 02, 2019 3070 3088 3034 3056 0 -0.92(-0.03%)
May 01, 2019 3082 3102 3050 3057 0 -24.18(-0.78%)
Apr 30, 2019 3052 3088 3039 3082 0 +32.63(+1.07%)
Apr 29, 2019 3036 3063 3026 3049 0 +20.77(+0.69%)
Apr 26, 2019 3011 3035 3000 3028 0 +19.47(+0.65%)
Apr 25, 2019 2986 3019 2970 3009 0 +14.60(+0.49%)
Apr 24, 2019 2994 3014 2974 2994 0 -9.87(-0.33%)
Apr 23, 2019 2982 3011 2975 3004 0 +16.57(+0.55%)
Apr 22, 2019 2987 3009 2968 2987 0 -11.06(-0.37%)
Apr 18, 2019 2998 3026 2985 2998 0 +2.90(+0.10%)
Apr 17, 2019 3017 3022 2983 2996 0 -9.76(-0.32%)
Apr 16, 2019 2975 3010 2970 3005 0 +50.56(+1.71%)
Apr 15, 2019 2959 2971 2944 2955 0 -0.30(-0.01%)
Apr 12, 2019 2949 2966 2938 2955 0 +21.67(+0.74%)
Apr 11, 2019 2925 2943 2912 2933 0 +17.26(+0.59%)
Apr 10, 2019 2900 2921 2892 2916 0 +23.45(+0.81%)
Apr 09, 2019 2904 2910 2884 2893 0 -12.57(-0.43%)
Apr 08, 2019 2918 2927 2892 2905 0 -14.20(-0.49%)
Apr 05, 2019 2916 2931 2906 2919 0 +7.50(+0.26%)
Apr 04, 2019 2913 2927 2901 2912 0 +0.81(+0.03%)
Apr 03, 2019 2909 2922 2884 2911 0 -2.61(-0.09%)
Apr 02, 2019 2927 2934 2903 2914 0 -9.51(-0.33%)
Apr 01, 2019 2917 2935 2904 2923 0 +22.49(+0.78%)
Mar 29, 2019 2907 2917 2884 2901 0 +7.55(+0.26%)
Mar 28, 2019 2894 2906 2868 2893 0 -1.45(-0.05%)
Mar 27, 2019 2890 2911 2877 2895 0 +5.61(+0.19%)
Mar 26, 2019 2888 2902 2871 2889 0 +12.03(+0.42%)
Mar 25, 2019 2881 2897 2865 2877 0 +2.09(+0.07%)
Mar 22, 2019 2881 2903 2866 2875 0 -23.39(-0.81%)
Mar 21, 2019 2859 2908 2854 2898 0 +19.91(+0.69%)
Mar 20, 2019 2899 2914 2868 2878 0 -21.56(-0.74%)
Mar 19, 2019 2935 2944 2893 2900 0 -23.59(-0.81%)
Mar 18, 2019 2921 2939 2910 2924 0 +4.29(+0.15%)
Mar 15, 2019 2911 2940 2901 2919 0 +15.67(+0.54%)
Mar 14, 2019 2898 2914 2887 2904 0 +10.39(+0.36%)
Mar 13, 2019 2901 2916 2884 2893 0 -1.85(-0.06%)
Mar 12, 2019 2890 2906 2880 2895 0 +8.00(+0.28%)
Mar 11, 2019 2878 2894 2867 2887 0 +18.04(+0.63%)
Mar 08, 2019 2853 2876 2843 2869 0 +0.38(+0.01%)
Mar 07, 2019 2887 2896 2858 2869 0 -26.93(-0.93%)
Mar 06, 2019 2916 2928 2890 2896 0 -16.76(-0.58%)
Mar 05, 2019 2915 2927 2896 2912 0 -1.99(-0.07%)
Mar 04, 2019 2938 2948 2895 2914 0 -19.29(-0.66%)
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.