FinancialContent is the trusted provider of stock market information to the media industry.
Property & Casualty Insurance Sector (CIX: MSECTOR432)
2,877.35   +2.40 (+0.08%)
Streaming Delayed Price  /  Updated: 12:49 PM EDT, Mar 25, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 2945 2893 2900 0 -23.59(-0.81%)
Mar 18, 2019 2921 2939 2910 2924 0 +4.29(+0.15%)
Mar 15, 2019 2911 2939 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 2857 2869 0 -26.93(-0.93%)
Mar 06, 2019 2916 2928 2890 2896 0 -16.76(-0.58%)
Mar 05, 2019 2915 2927 2895 2912 0 -1.99(-0.07%)
Mar 04, 2019 2938 2948 2895 2914 0 -19.30(-0.66%)
Mar 01, 2019 2940 2954 2917 2934 0 +12.37(+0.42%)
Feb 28, 2019 2913 2934 2903 2921 0 +11.62(+0.40%)
Feb 27, 2019 2905 2925 2895 2910 0 -3.21(-0.11%)
Feb 26, 2019 2909 2935 2899 2913 0 +1.27(+0.04%)
Feb 25, 2019 2917 2934 2899 2912 0 +6.97(+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 +16.35(+0.58%)
Feb 12, 2019 2814 2837 2804 2824 0 +23.56(+0.84%)
Feb 11, 2019 2807 2817 2774 2800 0 -9.15(-0.33%)
Feb 08, 2019 2805 2822 2780 2809 0 -10.47(-0.37%)
Feb 07, 2019 2803 2834 2787 2820 0 -0.80(-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 +8.74(+0.31%)
Jan 31, 2019 2768 2794 2750 2787 0 +6.24(+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 +10.59(+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 2647 2679 0 +19.50(+0.73%)
Jan 09, 2019 2655 2679 2641 2660 0 +18.44(+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 -35.41(-1.35%)
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