FinancialContent is the trusted provider of stock market information to the media industry.
Property & Casualty Insurance Sector (CIX: MSECTOR432)
2,899.99   -8.30 (-0.29%)
Streaming Delayed Price  /  Updated: 6:30 PM EST, Feb 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2018 3056 3083 3037 3063 0 +9.65(+0.32%)
Jan 30, 2018 3051 3068 3036 3053 0 -4.87(-0.16%)
Jan 29, 2018 3078 3090 3047 3058 0 -28.29(-0.92%)
Jan 26, 2018 3091 3108 3065 3087 0 -1.07(-0.03%)
Jan 25, 2018 3089 3103 3065 3088 0 +10.40(+0.34%)
Jan 24, 2018 3099 3113 3055 3077 0 -5.18(-0.17%)
Jan 23, 2018 3076 3103 3046 3082 0 +15.05(+0.49%)
Jan 22, 2018 3048 3078 3039 3067 0 +31.30(+1.03%)
Jan 19, 2018 3029 3045 3012 3036 0 +21.28(+0.71%)
Jan 18, 2018 3021 3033 2999 3015 0 -6.02(-0.20%)
Jan 17, 2018 3003 3032 2987 3021 0 +29.88(+1.00%)
Jan 16, 2018 2999 3013 2978 2991 0 +0.40(+0.01%)
Jan 15, 2018 2989 2991 2989 2991 0 +1.40(+0.05%)
Jan 12, 2018 2966 2997 2949 2989 0 +33.80(+1.14%)
Jan 11, 2018 2942 2965 2930 2955 0 +22.63(+0.77%)
Jan 10, 2018 2939 2953 2923 2933 0 -3.63(-0.12%)
Jan 09, 2018 2934 2964 2923 2936 0 +3.25(+0.11%)
Jan 08, 2018 2939 2949 2922 2933 0 -13.48(-0.46%)
Jan 05, 2018 2946 2956 2923 2947 0 +14.79(+0.50%)
Jan 04, 2018 2937 2959 2919 2932 0 +15.96(+0.55%)
Jan 03, 2018 2906 2932 2894 2916 0 +0.66(+0.02%)
Jan 02, 2018 2960 2967 2904 2915 0 -32.84(-1.11%)
Dec 29, 2017 2948 2948 2948 2948 0 -9.63(-0.33%)
Dec 28, 2017 2955 2967 2940 2958 0 +9.92(+0.34%)
Dec 27, 2017 2946 2958 2935 2948 0 +3.55(+0.12%)
Dec 26, 2017 2936 2959 2931 2944 0 +6.03(+0.21%)
Dec 22, 2017 2939 2948 2921 2938 0 -1.68(-0.06%)
Dec 21, 2017 2945 2965 2921 2940 0 -1.49(-0.05%)
Dec 20, 2017 2954 2967 2932 2941 0 -17.02(-0.58%)
Dec 19, 2017 2969 2978 2942 2958 0 +1.99(+0.07%)
Dec 18, 2017 2969 2987 2947 2956 0 +11.57(+0.39%)
Dec 15, 2017 2915 2958 2909 2945 0 +38.31(+1.32%)
Dec 14, 2017 2934 2946 2895 2906 0 -18.90(-0.65%)
Dec 13, 2017 2941 2955 2916 2925 0 -15.81(-0.54%)
Dec 12, 2017 2940 2954 2921 2941 0 +6.90(+0.24%)
Dec 11, 2017 2935 2947 2915 2934 0 -3.70(-0.13%)
Dec 08, 2017 2934 2948 2919 2938 0 +6.41(+0.22%)
Dec 07, 2017 2935 2952 2921 2932 0 -10.01(-0.34%)
Dec 06, 2017 2940 2960 2927 2942 0 -2.67(-0.09%)
Dec 05, 2017 2967 2980 2935 2944 0 -27.48(-0.92%)
Dec 04, 2017 2988 2998 2962 2972 0 +7.96(+0.27%)
Dec 01, 2017 2966 2981 2926 2964 0 -5.71(-0.19%)
Nov 30, 2017 2979 2997 2944 2969 0 -0.68(-0.02%)
Nov 29, 2017 2953 2990 2944 2970 0 +22.59(+0.77%)
Nov 28, 2017 2917 2955 2908 2948 0 +30.64(+1.05%)
Nov 27, 2017 2911 2934 2902 2917 0 +5.49(+0.19%)
Nov 24, 2017 2919 2926 2903 2911 0 +7.40(+0.25%)
Nov 23, 2017 2918 2925 2895 2904 0 -0.96(-0.03%)
Nov 22, 2017 2916 2925 2895 2905 0 -13.65(-0.47%)
Nov 21, 2017 2921 2936 2907 2919 0 +13.93(+0.48%)
Nov 20, 2017 2906 2919 2891 2905 0 -2.88(-0.10%)
Nov 17, 2017 2907 2924 2892 2908 0 -1.01(-0.03%)
Nov 16, 2017 2935 2943 2900 2909 0 -22.38(-0.76%)
Nov 15, 2017 2913 2946 2903 2931 0 +2.11(+0.07%)
Nov 14, 2017 2910 2938 2898 2929 0 +11.90(+0.41%)
Nov 13, 2017 2909 2933 2895 2917 0 -6.30(-0.22%)
Nov 10, 2017 2920 2939 2901 2923 0 -13.75(-0.47%)
Nov 09, 2017 2909 2947 2896 2937 0 +14.72(+0.50%)
Nov 08, 2017 2919 2939 2907 2922 0 +3.28(+0.11%)
Nov 07, 2017 2931 2953 2907 2919 0 -6.69(-0.23%)
Nov 06, 2017 2911 2934 2901 2926 0 +7.39(+0.25%)
Nov 03, 2017 2917 2937 2892 2918 0 -11.34(-0.39%)
Nov 02, 2017 2916 2956 2898 2930 0 +24.73(+0.85%)
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