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

Property & Casualty Insurance Sector (CIX: MSECTOR432 )

9,710.94 -45.88 (-0.47%)
Streaming Delayed Price Updated: 12:27 PM EDT, Apr 26, 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 (%)
Jul 31, 2019 3194 3228 3158 3183 0 +7.09(+0.22%)
Jul 30, 2019 3178 3200 3160 3176 0 -20.68(-0.65%)
Jul 29, 2019 3221 3234 3186 3197 0 -20.64(-0.64%)
Jul 26, 2019 3211 3234 3179 3217 0 +9.31(+0.29%)
Jul 25, 2019 3210 3232 3186 3208 0 -13.35(-0.41%)
Jul 24, 2019 3203 3229 3184 3221 0 +17.12(+0.53%)
Jul 23, 2019 3205 3220 3177 3204 0 -0.71(-0.02%)
Jul 22, 2019 3210 3228 3193 3205 0 -4.19(-0.13%)
Jul 19, 2019 3240 3251 3205 3209 0 -35.68(-1.10%)
Jul 18, 2019 3229 3252 3212 3245 0 +13.30(+0.41%)
Jul 17, 2019 3260 3267 3224 3232 0 -41.39(-1.26%)
Jul 16, 2019 3278 3293 3259 3273 0 -4.41(-0.13%)
Jul 15, 2019 3278 3293 3261 3277 0 +6.47(+0.20%)
Jul 12, 2019 3265 3277 3243 3271 0 +11.90(+0.37%)
Jul 11, 2019 3267 3276 3238 3259 0 -10.66(-0.33%)
Jul 10, 2019 3282 3298 3257 3270 0 -6.14(-0.19%)
Jul 09, 2019 3261 3282 3249 3276 0 +10.06(+0.31%)
Jul 08, 2019 3268 3283 3255 3266 0 -7.73(-0.24%)
Jul 05, 2019 3273 3285 3245 3273 0 +0.00(+0.00%)
Jul 04, 2019 3251 3290 3246 3273 0 -0.58(-0.02%)
Jul 03, 2019 3250 3290 3245 3274 0 +33.98(+1.05%)
Jul 02, 2019 3232 3257 3219 3240 0 +16.06(+0.50%)
Jul 01, 2019 3217 3237 3192 3224 0 +31.83(+1.00%)
Jun 28, 2019 3180 3204 3164 3192 0 +25.01(+0.79%)
Jun 27, 2019 3151 3174 3137 3167 0 +9.44(+0.30%)
Jun 26, 2019 3205 3218 3151 3158 0 -42.64(-1.33%)
Jun 25, 2019 3204 3224 3186 3200 0 -3.93(-0.12%)
Jun 24, 2019 3206 3231 3195 3204 0 +3.71(+0.12%)
Jun 21, 2019 3220 3237 3189 3201 0 -21.70(-0.67%)
Jun 20, 2019 3217 3233 3191 3222 0 +24.71(+0.77%)
Jun 19, 2019 3181 3210 3175 3198 0 +21.18(+0.67%)
Jun 18, 2019 3171 3195 3160 3176 0 +14.36(+0.45%)
Jun 17, 2019 3177 3187 3155 3162 0 -10.39(-0.33%)
Jun 14, 2019 3156 3182 3144 3172 0 +9.68(+0.31%)
Jun 13, 2019 3158 3175 3141 3163 0 +11.17(+0.35%)
Jun 12, 2019 3154 3174 3135 3152 0 +0.03(+0.00%)
Jun 11, 2019 3165 3177 3137 3152 0 +1.57(+0.05%)
Jun 10, 2019 3156 3172 3134 3150 0 -2.66(-0.08%)
Jun 07, 2019 3142 3170 3133 3153 0 +17.59(+0.56%)
Jun 06, 2019 3138 3149 3115 3135 0 +2.09(+0.07%)
Jun 05, 2019 3104 3141 3095 3133 0 +27.55(+0.89%)
Jun 04, 2019 3092 3113 3073 3105 0 +40.42(+1.32%)
Jun 03, 2019 3034 3070 3021 3065 0 +32.36(+1.07%)
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%)
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.