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

Property & Casualty Insurance Sector (CIX: MSECTOR432 )

9,935.74 +60.38 (+0.61%)
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 30, 2019 3123 3132 3088 3108 0 +1.29(+0.04%)
Aug 29, 2019 3104 3122 3084 3107 0 +26.63(+0.86%)
Aug 28, 2019 3074 3099 3052 3080 0 -10.89(-0.35%)
Aug 27, 2019 3121 3130 3084 3091 0 -17.95(-0.58%)
Aug 26, 2019 3098 3116 3077 3109 0 +31.72(+1.03%)
Aug 23, 2019 3131 3161 3066 3077 0 -66.39(-2.11%)
Aug 22, 2019 3141 3161 3115 3144 0 +6.20(+0.20%)
Aug 21, 2019 3144 3153 3124 3138 0 +18.41(+0.59%)
Aug 20, 2019 3144 3155 3113 3119 0 -28.72(-0.91%)
Aug 19, 2019 3160 3169 3138 3148 0 +22.47(+0.72%)
Aug 16, 2019 3105 3139 3097 3125 0 +31.11(+1.01%)
Aug 15, 2019 3074 3107 3054 3094 0 +22.60(+0.74%)
Aug 14, 2019 3123 3143 3061 3072 0 -98.49(-3.11%)
Aug 13, 2019 3137 3185 3126 3170 0 +31.89(+1.02%)
Aug 12, 2019 3162 3182 3125 3138 0 -28.96(-0.91%)
Aug 09, 2019 3168 3192 3143 3167 0 -5.95(-0.19%)
Aug 08, 2019 3149 3190 3133 3173 0 +38.93(+1.24%)
Aug 07, 2019 3102 3151 3071 3134 0 +1.87(+0.06%)
Aug 06, 2019 3092 3142 3071 3132 0 +46.45(+1.51%)
Aug 05, 2019 3131 3145 3070 3086 0 -65.28(-2.07%)
Aug 02, 2019 3152 3173 3126 3151 0 -7.18(-0.23%)
Aug 01, 2019 3182 3211 3144 3158 0 -24.66(-0.77%)
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%)
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%)
Mar 01, 2019 2940 2954 2917 2934 0 +12.37(+0.42%)
Feb 28, 2019 2913 2934 2903 2921 0 +11.61(+0.40%)
Feb 27, 2019 2905 2925 2895 2910 0 -3.21(-0.11%)
Feb 26, 2019 2909 2935 2899 2913 0 +1.28(+0.04%)
Feb 25, 2019 2917 2934 2899 2912 0 +6.96(+0.24%)
Feb 22, 2019 2905 2918 2887 2905 0 +4.62(+0.16%)
Feb 21, 2019 2916 2925 2886 2900 0 -8.30(-0.29%)
Feb 20, 2019 2893 2917 2882 2908 0 +22.08(+0.77%)
Feb 19, 2019 2861 2897 2853 2886 0 +20.50(+0.72%)
Feb 15, 2019 2860 2879 2851 2866 0 +41.18(+1.46%)
Feb 14, 2019 2823 2852 2803 2825 0 -15.39(-0.54%)
Feb 13, 2019 2832 2862 2817 2840 0 +16.34(+0.58%)
Feb 12, 2019 2814 2837 2804 2824 0 +23.57(+0.84%)
Feb 11, 2019 2807 2818 2774 2800 0 -9.16(-0.33%)
Feb 08, 2019 2805 2822 2780 2809 0 -10.47(-0.37%)
Feb 07, 2019 2803 2834 2787 2820 0 -0.79(-0.03%)
Feb 06, 2019 2814 2836 2793 2820 0 +3.38(+0.12%)
Feb 05, 2019 2806 2826 2789 2817 0 +17.28(+0.62%)
Feb 04, 2019 2791 2805 2772 2800 0 +4.07(+0.15%)
Feb 01, 2019 2787 2806 2766 2796 0 +8.73(+0.31%)
Jan 31, 2019 2768 2794 2750 2787 0 +6.25(+0.22%)
Jan 30, 2019 2758 2794 2741 2781 0 +24.90(+0.90%)
Jan 29, 2019 2753 2775 2742 2756 0 +4.51(+0.16%)
Jan 28, 2019 2742 2761 2729 2751 0 -4.66(-0.17%)
Jan 25, 2019 2763 2780 2744 2756 0 +10.48(+0.38%)
Jan 24, 2019 2740 2760 2724 2745 0 +2.24(+0.08%)
Jan 23, 2019 2735 2760 2707 2743 0 +21.28(+0.78%)
Jan 22, 2019 2741 2764 2709 2722 0 -30.93(-1.12%)
Jan 21, 2019 2738 2761 2723 2753 0 +0.39(+0.01%)
Jan 18, 2019 2737 2762 2723 2753 0 +36.26(+1.33%)
Jan 17, 2019 2695 2727 2689 2716 0 +10.60(+0.39%)
Jan 16, 2019 2699 2718 2684 2706 0 +15.06(+0.56%)
Jan 15, 2019 2678 2701 2666 2691 0 +7.89(+0.29%)
Jan 14, 2019 2662 2694 2655 2683 0 +7.35(+0.27%)
Jan 11, 2019 2669 2688 2653 2675 0 -3.93(-0.15%)
Jan 10, 2019 2656 2684 2646 2679 0 +19.50(+0.73%)
Jan 09, 2019 2655 2679 2641 2660 0 +18.43(+0.70%)
Jan 08, 2019 2653 2666 2611 2641 0 +6.89(+0.26%)
Jan 07, 2019 2633 2662 2617 2634 0 -8.98(-0.34%)
Jan 04, 2019 2610 2657 2602 2643 0 +64.20(+2.49%)
Jan 03, 2019 2604 2620 2571 2579 0 -35.42(-1.35%)
Jan 02, 2019 2604 2633 2584 2615 0 -38.09(-1.44%)
Dec 31, 2018 2630 2661 2617 2653 0 +26.41(+1.01%)
Dec 28, 2018 2634 2658 2610 2626 0 +10.70(+0.41%)
Dec 27, 2018 2559 2618 2537 2616 0 +23.45(+0.90%)
Dec 26, 2018 2505 2604 2487 2592 0 +82.74(+3.30%)
Dec 24, 2018 2564 2580 2507 2509 0 -61.90(-2.41%)
Dec 21, 2018 2592 2644 2563 2571 0 -23.87(-0.92%)
Dec 20, 2018 2606 2632 2577 2595 0 -17.75(-0.68%)
Dec 19, 2018 2630 2674 2597 2613 0 -6.67(-0.25%)
Dec 18, 2018 2632 2657 2603 2620 0 +3.60(+0.14%)
Dec 17, 2018 2635 2661 2601 2616 0 -19.48(-0.74%)
Dec 14, 2018 2636 2660 2620 2636 0 -23.43(-0.88%)
Dec 13, 2018 2673 2691 2641 2659 0 -15.09(-0.56%)
Dec 12, 2018 2692 2711 2664 2674 0 +18.99(+0.72%)
Dec 11, 2018 2699 2713 2641 2655 0 -23.31(-0.87%)
Dec 10, 2018 2686 2702 2636 2678 0 -10.72(-0.40%)
Dec 07, 2018 2726 2756 2671 2689 0 -42.00(-1.54%)
Dec 06, 2018 2716 2740 2663 2731 0 -34.60(-1.25%)
Dec 05, 2018 2833 2841 2758 2766 0 -2.35(-0.08%)
Dec 04, 2018 2834 2841 2760 2768 0 -64.42(-2.27%)
Dec 03, 2018 2845 2856 2799 2832 0 +16.17(+0.57%)
Nov 30, 2018 2800 2829 2785 2816 0 +2.12(+0.08%)
Nov 29, 2018 2803 2834 2791 2814 0 -4.19(-0.15%)
Nov 28, 2018 2773 2824 2763 2818 0 +45.71(+1.65%)
Nov 27, 2018 2787 2803 2755 2773 0 -24.07(-0.86%)
Nov 26, 2018 2789 2813 2772 2797 0 +44.66(+1.62%)
Nov 23, 2018 2745 2773 2736 2752 0 -15.03(-0.54%)
Nov 22, 2018 2766 2768 2766 2767 0 +2.00(+0.07%)
Nov 21, 2018 2775 2799 2755 2765 0 -3.64(-0.13%)
Nov 20, 2018 2779 2798 2749 2769 0 -36.61(-1.31%)
Nov 19, 2018 2816 2835 2784 2805 0 -5.55(-0.20%)
Nov 16, 2018 2781 2822 2772 2811 0 +13.09(+0.47%)
Nov 15, 2018 2750 2804 2733 2798 0 +27.31(+0.99%)
Nov 14, 2018 2832 2841 2752 2770 0 -73.32(-2.58%)
Nov 13, 2018 2842 2874 2828 2844 0 +9.95(+0.35%)
Nov 12, 2018 2875 2885 2829 2834 0 -52.30(-1.81%)
Nov 09, 2018 2881 2912 2865 2886 0 +14.59(+0.51%)
Nov 08, 2018 2865 2892 2849 2872 0 +0.05(+0.00%)
Nov 07, 2018 2849 2881 2830 2872 0 +45.10(+1.60%)
Nov 06, 2018 2803 2834 2794 2826 0 +18.65(+0.66%)
Nov 05, 2018 2780 2828 2772 2808 0 +38.18(+1.38%)
Nov 02, 2018 2797 2815 2748 2770 0 -10.68(-0.38%)
Nov 01, 2018 2789 2808 2752 2780 0 -11.32(-0.41%)
Oct 31, 2018 2807 2836 2779 2792 0 +0.24(+0.01%)
Oct 30, 2018 2752 2797 2732 2791 0 +52.14(+1.90%)
Oct 29, 2018 2756 2790 2713 2739 0 +13.99(+0.51%)
Oct 26, 2018 2714 2749 2676 2725 0 +12.19(+0.45%)
Oct 25, 2018 2692 2744 2692 2713 0 +2.91(+0.11%)
Oct 24, 2018 2769 2780 2705 2710 0 -59.10(-2.13%)
Oct 23, 2018 2755 2791 2736 2769 0 -19.13(-0.69%)
Oct 22, 2018 2823 2835 2781 2788 0 -32.60(-1.16%)
Oct 19, 2018 2808 2845 2793 2821 0 +14.00(+0.50%)
Oct 18, 2018 2819 2850 2785 2807 0 -12.85(-0.46%)
Oct 17, 2018 2810 2842 2788 2820 0 +10.29(+0.37%)
Oct 16, 2018 2783 2816 2769 2810 0 +46.02(+1.67%)
Oct 15, 2018 2771 2793 2756 2763 0 -6.68(-0.24%)
Oct 12, 2018 2799 2808 2728 2770 0 -6.32(-0.23%)
Oct 11, 2018 2851 2859 2767 2776 0 -82.15(-2.87%)
Oct 10, 2018 2934 2946 2853 2859 0 -85.26(-2.90%)
Oct 09, 2018 2929 2959 2915 2944 0 +15.62(+0.53%)
Oct 08, 2018 2912 2943 2900 2928 0 +4.25(+0.15%)
Oct 05, 2018 2931 2948 2912 2924 0 -13.27(-0.45%)
Oct 04, 2018 2938 2955 2917 2937 0 +8.95(+0.31%)
Oct 03, 2018 2936 2952 2917 2928 0 +4.02(+0.14%)
Oct 02, 2018 2917 2936 2902 2924 0 +1.91(+0.07%)
Oct 01, 2018 2952 2964 2914 2922 0 -16.12(-0.55%)
Sep 28, 2018 2916 2949 2907 2939 0 -12.22(-0.41%)
Sep 27, 2018 2958 2976 2941 2951 0 -6.51(-0.22%)
Sep 26, 2018 2980 2991 2949 2957 0 -13.96(-0.47%)
Sep 25, 2018 2981 2996 2959 2971 0 +6.64(+0.22%)
Sep 24, 2018 2992 3003 2955 2965 0 -20.66(-0.69%)
Sep 21, 2018 2989 3001 2969 2985 0 +2.61(+0.09%)
Sep 20, 2018 2972 2992 2960 2983 0 +33.42(+1.13%)
Sep 19, 2018 2940 2968 2929 2949 0 +12.08(+0.41%)
Sep 18, 2018 2921 2948 2909 2937 0 +19.91(+0.68%)
Sep 17, 2018 2925 2935 2905 2917 0 -2.60(-0.09%)
Sep 14, 2018 2906 2931 2893 2920 0 +15.65(+0.54%)
Sep 13, 2018 2890 2914 2878 2904 0 +32.11(+1.12%)
Sep 12, 2018 2875 2891 2857 2872 0 +2.42(+0.08%)
Sep 11, 2018 2851 2883 2836 2870 0 +3.57(+0.12%)
Sep 10, 2018 2891 2895 2855 2866 0 -19.90(-0.69%)
Sep 07, 2018 2895 2908 2871 2886 0 -14.17(-0.49%)
Sep 06, 2018 2908 2922 2887 2900 0 -3.26(-0.11%)
Sep 05, 2018 2902 2923 2888 2903 0 -0.44(-0.02%)
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.