FinancialContent is the trusted provider of stock market information to the media industry.
Property & Casualty Insurance Sector (CIX: MSECTOR432)
2,902.48   +16.28 (+0.56%)
Streaming Delayed Price  /  Updated: 12:21 PM EST, Feb 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2016 2083 2121 2075 2119 0 +49.16(+2.38%)
Jan 28, 2016 2067 2080 2043 2069 0 +13.82(+0.67%)
Jan 27, 2016 2061 2086 2042 2056 0 -3.77(-0.18%)
Jan 26, 2016 2044 2073 2037 2059 0 +21.28(+1.04%)
Jan 25, 2016 2060 2070 2033 2038 0 -28.07(-1.36%)
Jan 22, 2016 2062 2075 2043 2066 0 +29.14(+1.43%)
Jan 21, 2016 2042 2063 2011 2037 0 -6.25(-0.31%)
Jan 20, 2016 2047 2064 2010 2043 0 -34.14(-1.64%)
Jan 19, 2016 2089 2101 2056 2077 0 +4.52(+0.22%)
Jan 18, 2016 2074 2074 2072 2073 0 -2.05(-0.10%)
Jan 15, 2016 2060 2091 2045 2075 0 -28.50(-1.36%)
Jan 14, 2016 2090 2125 2078 2103 0 +16.49(+0.79%)
Jan 13, 2016 2133 2142 2081 2087 0 -38.93(-1.83%)
Jan 12, 2016 2125 2135 2098 2126 0 +18.18(+0.86%)
Jan 11, 2016 2109 2122 2087 2108 0 +13.12(+0.63%)
Jan 08, 2016 2128 2135 2091 2095 0 -20.31(-0.96%)
Jan 07, 2016 2118 2144 2104 2115 0 -33.53(-1.56%)
Jan 06, 2016 2148 2163 2135 2148 0 -19.90(-0.92%)
Jan 05, 2016 2157 2177 2146 2168 0 +7.00(+0.32%)
Jan 04, 2016 2168 2178 2133 2161 0 -45.19(-2.05%)
Dec 31, 2015 2207 2207 2207 2207 0 -27.09(-1.21%)
Dec 30, 2015 2245 2254 2229 2234 0 -15.95(-0.71%)
Dec 29, 2015 2236 2254 2228 2250 0 +22.78(+1.02%)
Dec 28, 2015 2218 2230 2208 2227 0 -0.70(-0.03%)
Dec 24, 2015 2227 2227 2227 2227 0 +8.80(+0.40%)
Dec 23, 2015 2213 2225 2202 2219 0 +12.11(+0.55%)
Dec 22, 2015 2184 2214 2171 2207 0 +27.14(+1.25%)
Dec 21, 2015 2177 2194 2156 2179 0 +17.06(+0.79%)
Dec 18, 2015 2190 2197 2155 2162 0 -33.18(-1.51%)
Dec 17, 2015 2221 2229 2190 2196 0 -21.46(-0.97%)
Dec 16, 2015 2212 2228 2184 2217 0 +22.18(+1.01%)
Dec 15, 2015 2190 2210 2177 2195 0 +21.97(+1.01%)
Dec 14, 2015 2174 2195 2154 2173 0 +4.71(+0.22%)
Dec 11, 2015 2175 2196 2160 2168 0 -34.71(-1.58%)
Dec 10, 2015 2208 2220 2191 2203 0 -2.49(-0.11%)
Dec 09, 2015 2221 2242 2195 2205 0 -23.86(-1.07%)
Dec 08, 2015 2237 2246 2219 2229 0 -20.92(-0.93%)
Dec 07, 2015 2255 2266 2238 2250 0 -6.74(-0.30%)
Dec 04, 2015 2213 2261 2210 2257 0 +47.08(+2.13%)
Dec 03, 2015 2241 2248 2200 2210 0 -26.35(-1.18%)
Dec 02, 2015 2248 2258 2229 2236 0 -13.35(-0.59%)
Dec 01, 2015 2238 2258 2230 2249 0 +19.52(+0.88%)
Nov 30, 2015 2241 2251 2220 2230 0 -5.62(-0.25%)
Nov 27, 2015 2232 2242 2224 2236 0 +1.51(+0.07%)
Nov 26, 2015 2234 2235 2234 2234 0 +0.15(+0.01%)
Nov 25, 2015 2241 2249 2225 2234 0 +0.65(+0.03%)
Nov 24, 2015 2224 2241 2214 2233 0 -1.17(-0.05%)
Nov 23, 2015 2234 2238 2231 2234 0 +3.39(+0.15%)
Nov 20, 2015 2230 2245 2221 2231 0 +5.31(+0.24%)
Nov 19, 2015 2221 2234 2213 2226 0 +4.90(+0.22%)
Nov 18, 2015 2195 2225 2185 2221 0 +30.43(+1.39%)
Nov 17, 2015 2197 2213 2183 2190 0 -7.35(-0.33%)
Nov 16, 2015 2172 2200 2165 2198 0 +23.31(+1.07%)
Nov 13, 2015 2176 2192 2166 2174 0 -11.13(-0.51%)
Nov 12, 2015 2203 2214 2180 2186 0 -30.53(-1.38%)
Nov 11, 2015 2217 2230 2205 2216 0 +4.95(+0.22%)
Nov 10, 2015 2195 2217 2188 2211 0 +12.39(+0.56%)
Nov 09, 2015 2210 2216 2188 2199 0 -12.99(-0.59%)
Nov 06, 2015 2213 2224 2191 2212 0 -5.70(-0.26%)
Nov 05, 2015 2214 2229 2203 2217 0 +8.61(+0.39%)
Nov 04, 2015 2220 2230 2196 2209 0 -14.65(-0.66%)
Nov 03, 2015 2228 2235 2211 2224 0 -7.35(-0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More