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

Property & Casualty Insurance Sector (CIX: MSECTOR432 )

9,875.36 +140.39 (+1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 29, 2018 2740 2763 2721 2728 0 +16.20(+0.60%)
Jun 28, 2018 2697 2725 2687 2712 0 +17.78(+0.66%)
Jun 27, 2018 2730 2746 2689 2694 0 -36.37(-1.33%)
Jun 26, 2018 2744 2755 2718 2730 0 -7.77(-0.28%)
Jun 25, 2018 2751 2766 2724 2738 0 -22.29(-0.81%)
Jun 22, 2018 2758 2775 2740 2760 0 +21.45(+0.78%)
Jun 21, 2018 2757 2767 2730 2739 0 -73.76(-2.62%)
Jun 20, 2018 2846 2853 2805 2813 0 -30.53(-1.07%)
Jun 19, 2018 2818 2852 2812 2843 0 +1.18(+0.04%)
Jun 18, 2018 2839 2852 2820 2842 0 -25.28(-0.88%)
Jun 15, 2018 2867 2875 2848 2867 0 +5.72(+0.20%)
Jun 14, 2018 2874 2887 2847 2862 0 -8.46(-0.29%)
Jun 13, 2018 2873 2903 2858 2870 0 -1.77(-0.06%)
Jun 12, 2018 2891 2902 2856 2872 0 -14.09(-0.49%)
Jun 11, 2018 2893 2907 2871 2886 0 +0.39(+0.01%)
Jun 08, 2018 2873 2894 2857 2886 0 +12.44(+0.43%)
Jun 07, 2018 2867 2888 2844 2873 0 +10.33(+0.36%)
Jun 06, 2018 2863 2878 2828 2863 0 +5.68(+0.20%)
Jun 05, 2018 2861 2875 2835 2857 0 -5.46(-0.19%)
Jun 04, 2018 2862 2877 2850 2863 0 +17.19(+0.60%)
Jun 01, 2018 2858 2869 2832 2845 0 +18.13(+0.64%)
May 31, 2018 2847 2854 2807 2827 0 -31.69(-1.11%)
May 30, 2018 2836 2873 2827 2859 0 +39.93(+1.42%)
May 29, 2018 2851 2880 2801 2819 0 -74.18(-2.56%)
May 28, 2018 2894 2894 2893 2893 0 -1.15(-0.04%)
May 25, 2018 2889 2906 2877 2894 0 -5.34(-0.18%)
May 24, 2018 2905 2913 2876 2900 0 -7.05(-0.24%)
May 23, 2018 2911 2923 2889 2907 0 -30.57(-1.04%)
May 22, 2018 2932 2957 2922 2937 0 +7.36(+0.25%)
May 21, 2018 2915 2942 2904 2930 0 +24.08(+0.83%)
May 18, 2018 2909 2921 2894 2906 0 -4.32(-0.15%)
May 17, 2018 2906 2924 2890 2910 0 +0.60(+0.02%)
May 16, 2018 2907 2925 2891 2910 0 -8.35(-0.29%)
May 15, 2018 2905 2935 2894 2918 0 +5.57(+0.19%)
May 14, 2018 2938 2946 2906 2912 0 -23.46(-0.80%)
May 11, 2018 2935 2958 2925 2936 0 +0.69(+0.02%)
May 10, 2018 2926 2943 2911 2935 0 -18.60(-0.63%)
May 09, 2018 2938 2965 2925 2954 0 +7.75(+0.26%)
May 08, 2018 2934 2960 2920 2946 0 -0.08(-0.00%)
May 07, 2018 2937 2962 2921 2946 0 +13.66(+0.47%)
May 04, 2018 2894 2949 2883 2932 0 +21.22(+0.73%)
May 03, 2018 2919 2937 2871 2911 0 -10.95(-0.37%)
May 02, 2018 2970 2980 2902 2922 0 -43.48(-1.47%)
May 01, 2018 2959 2976 2935 2966 0 +1.42(+0.05%)
Apr 30, 2018 2993 3009 2959 2964 0 -18.90(-0.63%)
Apr 27, 2018 2970 2994 2953 2983 0 +13.57(+0.46%)
Apr 26, 2018 2961 2986 2937 2970 0 +4.85(+0.16%)
Apr 25, 2018 2968 2989 2938 2965 0 -4.84(-0.16%)
Apr 24, 2018 2985 3004 2952 2970 0 -28.04(-0.94%)
Apr 23, 2018 3002 3013 2980 2998 0 +8.99(+0.30%)
Apr 20, 2018 2990 3005 2973 2989 0 +1.32(+0.04%)
Apr 19, 2018 2977 3004 2968 2987 0 +7.54(+0.25%)
Apr 18, 2018 2995 3006 2966 2980 0 -6.43(-0.22%)
Apr 17, 2018 2995 3011 2971 2986 0 +9.69(+0.33%)
Apr 16, 2018 2969 2992 2952 2976 0 +28.08(+0.95%)
Apr 13, 2018 2975 2982 2936 2948 0 -4.62(-0.16%)
Apr 12, 2018 2954 2973 2940 2953 0 +16.45(+0.56%)
Apr 11, 2018 2934 2956 2921 2937 0 -12.62(-0.43%)
Apr 10, 2018 2960 2975 2935 2949 0 +22.63(+0.77%)
Apr 09, 2018 2938 2966 2914 2927 0 +3.09(+0.11%)
Apr 06, 2018 2944 2966 2906 2923 0 -35.39(-1.20%)
Apr 05, 2018 2960 2977 2944 2959 0 +15.21(+0.52%)
Apr 04, 2018 2891 2952 2883 2944 0 +19.39(+0.66%)
Apr 03, 2018 2905 2939 2886 2924 0 +33.01(+1.14%)
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.