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

Property & Casualty Insurance Sector (CIX: MSECTOR432 )

9,736.54 +9.45 (+0.10%)
Streaming Delayed Price Updated: 1:19 PM EDT, Apr 23, 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 (%)
Jun 30, 2016 2177 2228 2169 2227 0 +51.92(+2.39%)
Jun 29, 2016 2154 2179 2144 2175 0 +40.86(+1.91%)
Jun 28, 2016 2118 2144 2100 2134 0 +48.25(+2.31%)
Jun 27, 2016 2098 2121 2066 2086 0 -46.07(-2.16%)
Jun 24, 2016 2120 2168 2109 2132 0 -108.58(-4.85%)
Jun 23, 2016 2225 2243 2214 2240 0 +43.06(+1.96%)
Jun 22, 2016 2205 2218 2190 2197 0 +3.40(+0.15%)
Jun 21, 2016 2191 2203 2179 2194 0 +11.81(+0.54%)
Jun 20, 2016 2192 2205 2174 2182 0 +22.90(+1.06%)
Jun 17, 2016 2160 2173 2141 2159 0 -0.30(-0.01%)
Jun 16, 2016 2130 2164 2120 2159 0 +16.14(+0.75%)
Jun 15, 2016 2161 2170 2140 2143 0 -11.88(-0.55%)
Jun 14, 2016 2162 2173 2146 2155 0 -13.19(-0.61%)
Jun 13, 2016 2186 2201 2162 2168 0 -34.73(-1.58%)
Jun 10, 2016 2203 2216 2188 2203 0 -26.32(-1.18%)
Jun 09, 2016 2223 2237 2214 2229 0 -11.50(-0.51%)
Jun 08, 2016 2232 2251 2225 2241 0 +5.65(+0.25%)
Jun 07, 2016 2244 2251 2229 2235 0 -1.73(-0.08%)
Jun 06, 2016 2244 2256 2230 2237 0 -5.96(-0.27%)
Jun 03, 2016 2240 2252 2221 2243 0 -9.39(-0.42%)
Jun 02, 2016 2247 2259 2235 2252 0 -5.23(-0.23%)
Jun 01, 2016 2242 2261 2232 2258 0 +6.77(+0.30%)
May 31, 2016 2260 2271 2237 2251 0 -0.61(-0.03%)
May 30, 2016 2251 2252 2250 2251 0 -0.20(-0.01%)
May 27, 2016 2243 2258 2237 2252 0 +5.13(+0.23%)
May 26, 2016 2247 2255 2234 2246 0 +6.29(+0.28%)
May 25, 2016 2249 2259 2234 2240 0 +5.12(+0.23%)
May 24, 2016 2213 2243 2207 2235 0 +36.11(+1.64%)
May 23, 2016 2205 2212 2192 2199 0 -7.07(-0.32%)
May 20, 2016 2201 2221 2189 2206 0 +15.49(+0.71%)
May 19, 2016 2190 2204 2173 2190 0 -8.48(-0.39%)
May 18, 2016 2178 2211 2168 2199 0 +11.43(+0.52%)
May 17, 2016 2205 2214 2178 2188 0 -21.66(-0.98%)
May 16, 2016 2208 2221 2196 2209 0 +5.61(+0.25%)
May 13, 2016 2210 2222 2188 2204 0 -8.89(-0.40%)
May 12, 2016 2211 2227 2193 2212 0 +8.34(+0.38%)
May 11, 2016 2218 2231 2201 2204 0 -25.71(-1.15%)
May 10, 2016 2215 2234 2207 2230 0 +22.35(+1.01%)
May 09, 2016 2199 2218 2192 2208 0 +8.35(+0.38%)
May 06, 2016 2189 2207 2176 2199 0 -1.31(-0.06%)
May 05, 2016 2200 2220 2184 2200 0 -3.70(-0.17%)
May 04, 2016 2200 2218 2188 2204 0 -19.89(-0.89%)
May 03, 2016 2226 2243 2199 2224 0 -4.41(-0.20%)
May 02, 2016 2217 2246 2204 2228 0 +8.53(+0.38%)
Apr 29, 2016 2213 2231 2193 2220 0 +1.37(+0.06%)
Apr 28, 2016 2220 2240 2205 2219 0 -17.49(-0.78%)
Apr 27, 2016 2231 2246 2218 2236 0 -2.92(-0.13%)
Apr 26, 2016 2242 2254 2226 2239 0 -1.34(-0.06%)
Apr 25, 2016 2240 2247 2222 2240 0 -7.48(-0.33%)
Apr 22, 2016 2232 2255 2226 2248 0 +15.95(+0.71%)
Apr 21, 2016 2263 2276 2225 2232 0 -48.51(-2.13%)
Apr 20, 2016 2281 2293 2265 2280 0 +8.95(+0.39%)
Apr 19, 2016 2276 2288 2262 2271 0 +12.52(+0.55%)
Apr 18, 2016 2245 2265 2237 2259 0 +8.67(+0.39%)
Apr 15, 2016 2246 2259 2236 2250 0 +4.65(+0.21%)
Apr 14, 2016 2251 2260 2234 2246 0 -7.25(-0.32%)
Apr 13, 2016 2240 2259 2226 2253 0 +24.41(+1.10%)
Apr 12, 2016 2210 2233 2198 2228 0 +25.93(+1.18%)
Apr 11, 2016 2213 2228 2198 2202 0 -0.82(-0.04%)
Apr 08, 2016 2209 2220 2196 2203 0 +16.68(+0.76%)
Apr 07, 2016 2200 2208 2178 2187 0 -29.48(-1.33%)
Apr 06, 2016 2208 2227 2193 2216 0 +8.57(+0.39%)
Apr 05, 2016 2219 2232 2201 2208 0 -31.74(-1.42%)
Apr 04, 2016 2256 2261 2231 2239 0 -15.94(-0.71%)
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.