FinancialContent is the trusted provider of stock market information to the media industry.
Property & Casualty Insurance Sector (CIX: MSECTOR432)
2,988.60   +1.32 (+0.04%)
Streaming Delayed Price  /  Updated: 8:04 PM EDT, Apr 20, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 20, 2018 2990 3005 2973 2989 0 +1.31(+0.04%)
Apr 19, 2018 2977 3004 2968 2987 0 +7.54(+0.25%)
Apr 18, 2018 2995 3005 2966 2980 0 -6.43(-0.22%)
Apr 17, 2018 2995 3011 2971 2986 0 +9.70(+0.33%)
Apr 16, 2018 2969 2992 2952 2976 0 +28.07(+0.95%)
Apr 13, 2018 2975 2982 2936 2948 0 -4.61(-0.16%)
Apr 12, 2018 2954 2973 2940 2953 0 +16.45(+0.56%)
Apr 11, 2018 2934 2956 2921 2937 0 -12.62(-0.43%)
Apr 10, 2018 2960 2975 2935 2949 0 +22.63(+0.77%)
Apr 09, 2018 2938 2966 2914 2927 0 +3.08(+0.11%)
Apr 06, 2018 2944 2966 2906 2923 0 -35.38(-1.20%)
Apr 05, 2018 2960 2977 2944 2959 0 +15.20(+0.52%)
Apr 04, 2018 2891 2952 2883 2944 0 +19.39(+0.66%)
Apr 03, 2018 2905 2939 2886 2924 0 +33.01(+1.14%)
Apr 02, 2018 2939 2956 2859 2891 0 -49.46(-1.68%)
Mar 29, 2018 2941 2941 2941 2941 0 +11.54(+0.39%)
Mar 28, 2018 2905 2951 2890 2929 0 +37.39(+1.29%)
Mar 27, 2018 2935 2945 2879 2892 0 -33.90(-1.16%)
Mar 26, 2018 2902 2933 2872 2926 0 +59.78(+2.09%)
Mar 23, 2018 2925 2940 2860 2866 0 -59.55(-2.04%)
Mar 22, 2018 2965 2983 2919 2925 0 -67.07(-2.24%)
Mar 21, 2018 2997 3022 2979 2993 0 -8.13(-0.27%)
Mar 20, 2018 2985 3017 2977 3001 0 +20.19(+0.68%)
Mar 19, 2018 2991 3005 2959 2980 0 -14.77(-0.49%)
Mar 16, 2018 2983 3014 2973 2995 0 +17.03(+0.57%)
Mar 15, 2018 2981 3000 2960 2978 0 +10.25(+0.35%)
Mar 14, 2018 2995 3002 2957 2968 0 -6.03(-0.20%)
Mar 13, 2018 3000 3012 2961 2974 0 -21.14(-0.71%)
Mar 12, 2018 3015 3024 2977 2995 0 -17.35(-0.58%)
Mar 09, 2018 2984 3019 2970 3012 0 +39.08(+1.31%)
Mar 08, 2018 2973 2987 2948 2973 0 +5.59(+0.19%)
Mar 07, 2018 2963 2980 2952 2968 0 -0.74(-0.03%)
Mar 06, 2018 2960 2978 2929 2969 0 +13.68(+0.46%)
Mar 05, 2018 2893 2966 2884 2955 0 +62.65(+2.17%)
Mar 02, 2018 2869 2900 2849 2892 0 -0.14(-0.00%)
Mar 01, 2018 2911 2936 2869 2892 0 -22.16(-0.76%)
Feb 28, 2018 2967 2982 2911 2914 0 -38.00(-1.29%)
Feb 27, 2018 2976 2995 2945 2952 0 -28.61(-0.96%)
Feb 26, 2018 2957 2991 2944 2981 0 +30.50(+1.03%)
Feb 23, 2018 2932 2958 2914 2951 0 +21.77(+0.74%)
Feb 22, 2018 2945 2968 2917 2929 0 -14.03(-0.48%)
Feb 21, 2018 2946 2987 2934 2943 0 +0.22(+0.01%)
Feb 20, 2018 2956 2977 2925 2943 0 -26.50(-0.89%)
Feb 16, 2018 2969 2969 2969 2969 0 +7.04(+0.24%)
Feb 15, 2018 2958 2972 2920 2962 0 +18.69(+0.64%)
Feb 14, 2018 2873 2951 2863 2943 0 +59.29(+2.06%)
Feb 13, 2018 2865 2893 2847 2884 0 +11.23(+0.39%)
Feb 12, 2018 2874 2908 2839 2873 0 +21.38(+0.75%)
Feb 09, 2018 2840 2874 2784 2852 0 +26.59(+0.94%)
Feb 08, 2018 2928 2938 2823 2825 0 -121.30(-4.12%)
Feb 07, 2018 2923 2972 2912 2946 0 +14.40(+0.49%)
Feb 06, 2018 2879 2948 2848 2932 0 -12.44(-0.42%)
Feb 05, 2018 3003 3028 2911 2944 0 -83.02(-2.74%)
Feb 02, 2018 3048 3075 3023 3027 0 -38.25(-1.25%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
   
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