FinancialContent is the trusted provider of stock market information to the media industry.
Property & Casualty Insurance Sector (CIX: MSECTOR432)
2,865.71   +41.18 (+1.46%)
Streaming Delayed Price  /  Updated: 6:49 PM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2014 1787 1805 1775 1787 0 -28.34(-1.56%)
Jan 30, 2014 1810 1821 1798 1815 0 +17.91(+1.00%)
Jan 29, 2014 1799 1815 1788 1797 0 -22.62(-1.24%)
Jan 28, 2014 1805 1826 1801 1820 0 +25.69(+1.43%)
Jan 27, 2014 1797 1814 1781 1794 0 -6.15(-0.34%)
Jan 24, 2014 1827 1834 1799 1801 0 +1.27(+0.07%)
Jan 23, 2014 1811 1819 1790 1799 0 -76.05(-4.06%)
Jan 22, 2014 1876 1885 1865 1875 0 -5.27(-0.28%)
Jan 21, 2014 1891 1898 1867 1881 0 -4.24(-0.22%)
Jan 20, 2014 43.89 1885 1885 1885 0 +0.43(+0.02%)
Jan 17, 2014 1893 1902 1880 1884 0 -21.94(-1.15%)
Jan 16, 2014 1912 1918 1897 1906 0 -9.14(-0.48%)
Jan 15, 2014 1901 1922 1903 1915 0 +14.67(+0.77%)
Jan 14, 2014 1886 1907 1882 1901 0 +21.60(+1.15%)
Jan 13, 2014 1901 1908 1874 1879 0 -29.88(-1.56%)
Jan 10, 2014 1908 1917 1894 1909 0 +8.29(+0.44%)
Jan 09, 2014 1903 1911 1887 1901 0 +0.82(+0.04%)
Jan 08, 2014 1904 1914 1889 1900 0 -12.55(-0.66%)
Jan 07, 2014 1912 1924 1901 1913 0 +3.15(+0.17%)
Jan 06, 2014 1919 1926 1901 1909 0 -0.34(-0.02%)
Jan 03, 2014 1918 1926 1903 1910 0 -9.13(-0.48%)
Jan 02, 2014 1946 1950 1912 1919 0 -43.59(-2.22%)
Dec 31, 2013 1962 1962 1962 0 +6.77(+0.35%)
Dec 30, 2013 1945 1960 1942 1956 0 +59.17(+3.12%)
Dec 27, 2013 1899 1906 1888 1896 0 -2.42(-0.13%)
Dec 26, 2013 1847 1906 1884 1899 0 +6.56(+0.35%)
Dec 24, 2013 1892 1892 1892 0 +7.58(+0.40%)
Dec 23, 2013 1889 1895 1878 1885 0 +6.33(+0.34%)
Dec 20, 2013 1864 1885 1860 1878 0 -30.99(-1.62%)
Dec 19, 2013 1898 1916 1892 1909 0 +4.88(+0.26%)
Dec 18, 2013 1885 1908 1873 1905 0 +26.86(+1.43%)
Dec 17, 2013 1889 1893 1871 1878 0 -12.92(-0.68%)
Dec 16, 2013 1890 1903 1880 1891 0 +9.85(+0.52%)
Dec 13, 2013 1885 1894 1875 1881 0 +1.80(+0.10%)
Dec 12, 2013 1884 1893 1873 1879 0 -9.74(-0.52%)
Dec 11, 2013 1916 1921 1885 1889 0 -26.30(-1.37%)
Dec 10, 2013 1919 1932 1911 1915 0 -13.17(-0.68%)
Dec 09, 2013 1931 1939 1919 1928 0 +0.98(+0.05%)
Dec 06, 2013 1917 1934 1909 1927 0 +29.23(+1.54%)
Dec 05, 2013 1901 1910 1889 1898 0 -7.33(-0.38%)
Dec 04, 2013 1905 1922 1887 1905 0 -10.24(-0.53%)
Dec 03, 2013 1918 1929 1903 1915 0 -11.71(-0.61%)
Dec 02, 2013 1940 1948 1920 1927 0 -13.99(-0.72%)
Nov 29, 2013 1948 1958 1936 1941 0 +1.12(+0.06%)
Nov 28, 2013 1938 1948 1931 1940 0 +0.05(+0.00%)
Nov 27, 2013 1939 1949 1930 1940 0 +3.63(+0.19%)
Nov 26, 2013 1935 1946 1928 1936 0 +0.70(+0.04%)
Nov 25, 2013 1936 1944 1928 1936 0 +1.29(+0.07%)
Nov 22, 2013 1922 1938 1916 1934 0 +14.42(+0.75%)
Nov 21, 2013 1902 1926 1897 1920 0 +19.14(+1.01%)
Nov 20, 2013 1912 1919 1894 1901 0 -8.87(-0.46%)
Nov 19, 2013 1911 1920 1902 1910 0 -2.52(-0.13%)
Nov 18, 2013 1920 1928 1907 1912 0 -5.02(-0.26%)
Nov 15, 2013 1913 1922 1905 1917 0 +7.01(+0.37%)
Nov 14, 2013 1899 1915 1893 1910 0 +30.27(+1.61%)
Nov 12, 2013 1890 1897 1869 1880 0 -15.59(-0.82%)
Nov 11, 2013 1892 1905 1886 1896 0 +8.91(+0.47%)
Nov 08, 2013 1866 1890 1863 1887 0 +24.50(+1.32%)
Nov 07, 2013 1875 1887 1858 1862 0 -19.84(-1.05%)
Nov 06, 2013 1874 1889 1867 1882 0 +15.36(+0.82%)
Nov 05, 2013 1864 1877 1855 1867 0 -5.95(-0.32%)
Nov 04, 2013 1870 1879 1861 1873 0 +4.98(+0.27%)
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