FinancialContent is the trusted provider of stock market information to the media industry.
Property & Casualty Insurance Sector (CIX: MSECTOR432)
2,820.94   +13.99 (+0.50%)
Streaming Delayed Price  /  Updated: 6:30 PM EDT, Oct 19, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 19, 2018 2808 2845 2793 2821 0 +13.99(+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 2809 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 -13.97(-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 +32.12(+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 -19.89(-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%)
Sep 04, 2018 2892 2913 2877 2904 0 +0.36(+0.01%)
Aug 31, 2018 2903 2903 2903 2903 0 -4.71(-0.16%)
Aug 30, 2018 2917 2926 2894 2908 0 -22.93(-0.78%)
Aug 29, 2018 2930 2944 2914 2931 0 +6.86(+0.23%)
Aug 28, 2018 2933 2943 2917 2924 0 -4.84(-0.17%)
Aug 27, 2018 2919 2942 2909 2929 0 +25.25(+0.87%)
Aug 24, 2018 2900 2914 2890 2904 0 +15.36(+0.53%)
Aug 23, 2018 2893 2904 2878 2888 0 -9.06(-0.31%)
Aug 22, 2018 2921 2929 2891 2898 0 -23.18(-0.79%)
Aug 21, 2018 2912 2937 2903 2921 0 +14.00(+0.48%)
Aug 20, 2018 2900 2919 2891 2907 0 +12.04(+0.42%)
Aug 17, 2018 2875 2903 2869 2895 0 +8.69(+0.30%)
Aug 16, 2018 2874 2901 2863 2886 0 +30.25(+1.06%)
Aug 15, 2018 2836 2867 2826 2856 0 +9.07(+0.32%)
Aug 14, 2018 2844 2860 2828 2847 0 -1.09(-0.04%)
Aug 13, 2018 2861 2874 2837 2848 0 -4.76(-0.17%)
Aug 10, 2018 2851 2866 2830 2853 0 -29.74(-1.03%)
Aug 09, 2018 2888 2904 2868 2882 0 -2.36(-0.08%)
Aug 08, 2018 2882 2897 2865 2885 0 +5.06(+0.18%)
Aug 07, 2018 2892 2907 2871 2880 0 -3.92(-0.14%)
Aug 06, 2018 2880 2898 2868 2883 0 +0.77(+0.03%)
Aug 03, 2018 2873 2895 2852 2883 0 +7.54(+0.26%)
Aug 02, 2018 2860 2893 2836 2875 0 -5.95(-0.21%)
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