FinancialContent is the trusted provider of stock market information to the media industry.
Property & Casualty Insurance Sector (CIX: MSECTOR432)
2,804.94   +2.04 (+0.07%)
Streaming Delayed Price  /  Updated: 8:04 PM EDT, Jul 20, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 20, 2018 2790 2815 2779 2805 0 +2.04(+0.07%)
Jul 19, 2018 2816 2828 2791 2803 0 -32.39(-1.14%)
Jul 18, 2018 2819 2845 2808 2835 0 +18.72(+0.66%)
Jul 17, 2018 2812 2837 2797 2817 0 +15.23(+0.54%)
Jul 16, 2018 2787 2809 2778 2801 0 +20.86(+0.75%)
Jul 13, 2018 2777 2790 2764 2780 0 +2.21(+0.08%)
Jul 12, 2018 2794 2799 2765 2778 0 -2.34(-0.08%)
Jul 11, 2018 2784 2801 2768 2781 0 -23.23(-0.83%)
Jul 10, 2018 2804 2819 2790 2804 0 +0.22(+0.01%)
Jul 09, 2018 2778 2808 2771 2804 0 +39.27(+1.42%)
Jul 06, 2018 2751 2779 2742 2764 0 +11.50(+0.42%)
Jul 05, 2018 2761 2770 2736 2753 0 +6.19(+0.23%)
Jul 04, 2018 2746 2747 2746 2747 0 +0.35(+0.01%)
Jul 03, 2018 2750 2771 2739 2746 0 +19.77(+0.72%)
Jul 02, 2018 2711 2737 2701 2727 0 -1.44(-0.05%)
Jun 29, 2018 2739 2763 2721 2728 0 +16.19(+0.60%)
Jun 28, 2018 2697 2725 2687 2712 0 +17.78(+0.66%)
Jun 27, 2018 2730 2746 2689 2694 0 -36.37(-1.33%)
Jun 26, 2018 2744 2755 2718 2730 0 -7.76(-0.28%)
Jun 25, 2018 2751 2766 2724 2738 0 -22.29(-0.81%)
Jun 22, 2018 2758 2775 2740 2760 0 +21.45(+0.78%)
Jun 21, 2018 2757 2767 2730 2739 0 -73.76(-2.62%)
Jun 20, 2018 2846 2853 2805 2813 0 -30.53(-1.07%)
Jun 19, 2018 2818 2852 2812 2843 0 +1.18(+0.04%)
Jun 18, 2018 2839 2852 2820 2842 0 -25.28(-0.88%)
Jun 15, 2018 2867 2875 2848 2867 0 +5.73(+0.20%)
Jun 14, 2018 2874 2887 2847 2862 0 -8.46(-0.29%)
Jun 13, 2018 2873 2903 2858 2870 0 -1.78(-0.06%)
Jun 12, 2018 2891 2902 2856 2872 0 -14.08(-0.49%)
Jun 11, 2018 2893 2907 2871 2886 0 +0.38(+0.01%)
Jun 08, 2018 2873 2894 2857 2886 0 +12.44(+0.43%)
Jun 07, 2018 2867 2888 2844 2873 0 +10.33(+0.36%)
Jun 06, 2018 2863 2878 2828 2863 0 +5.68(+0.20%)
Jun 05, 2018 2861 2875 2835 2857 0 -5.45(-0.19%)
Jun 04, 2018 2862 2877 2850 2863 0 +17.19(+0.60%)
Jun 01, 2018 2858 2869 2832 2845 0 +18.13(+0.64%)
May 31, 2018 2847 2854 2807 2827 0 -31.69(-1.11%)
May 30, 2018 2836 2873 2827 2859 0 +39.94(+1.42%)
May 29, 2018 2851 2880 2801 2819 0 -74.18(-2.56%)
May 28, 2018 2894 2894 2893 2893 0 -1.15(-0.04%)
May 25, 2018 2889 2906 2877 2894 0 -5.34(-0.18%)
May 24, 2018 2905 2913 2876 2900 0 -7.05(-0.24%)
May 23, 2018 2911 2923 2889 2907 0 -30.57(-1.04%)
May 22, 2018 2932 2957 2922 2937 0 +7.36(+0.25%)
May 21, 2018 2915 2943 2904 2930 0 +24.08(+0.83%)
May 18, 2018 2909 2921 2894 2906 0 -4.32(-0.15%)
May 17, 2018 2906 2924 2890 2910 0 +0.60(+0.02%)
May 16, 2018 2907 2925 2891 2910 0 -8.35(-0.29%)
May 15, 2018 2905 2935 2894 2918 0 +5.57(+0.19%)
May 14, 2018 2938 2946 2906 2912 0 -23.45(-0.80%)
May 11, 2018 2935 2958 2925 2936 0 +0.68(+0.02%)
May 10, 2018 2926 2943 2911 2935 0 -18.60(-0.63%)
May 09, 2018 2938 2965 2925 2954 0 +7.76(+0.26%)
May 08, 2018 2934 2960 2920 2946 0 -0.08(-0.00%)
May 07, 2018 2937 2962 2921 2946 0 +13.66(+0.47%)
May 04, 2018 2894 2949 2883 2932 0 +21.22(+0.73%)
May 03, 2018 2919 2937 2871 2911 0 -10.95(-0.37%)
May 02, 2018 2970 2980 2902 2922 0 -43.48(-1.47%)
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