Property & Casualty Insurance Sector (CIX: MSECTOR432 )

9,583.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 3184 3207 3175 3190 0 +7.66(+0.24%)
Dec 30, 2019 3184 3201 3166 3182 0 -6.10(-0.19%)
Dec 27, 2019 3186 3199 3173 3189 0 +12.03(+0.38%)
Dec 26, 2019 3172 3189 3163 3177 0 +6.29(+0.20%)
Dec 24, 2019 3170 3182 3162 3170 0 -2.69(-0.08%)
Dec 23, 2019 3197 3202 3162 3173 0 -16.71(-0.52%)
Dec 20, 2019 3203 3223 3179 3190 0 +9.60(+0.30%)
Dec 19, 2019 3174 3191 3156 3180 0 -2.38(-0.07%)
Dec 18, 2019 3210 3214 3174 3182 0 -25.35(-0.79%)
Dec 17, 2019 3198 3225 3188 3208 0 +17.53(+0.55%)
Dec 16, 2019 3189 3208 3172 3190 0 +10.95(+0.34%)
Dec 13, 2019 3181 3204 3164 3179 0 -3.34(-0.10%)
Dec 12, 2019 3157 3199 3149 3183 0 +29.32(+0.93%)
Dec 11, 2019 3148 3169 3130 3153 0 -11.21(-0.35%)
Dec 10, 2019 3164 3183 3149 3165 0 -3.76(-0.12%)
Dec 09, 2019 3167 3182 3150 3168 0 +4.05(+0.13%)
Dec 06, 2019 3160 3179 3145 3164 0 +22.58(+0.72%)
Dec 05, 2019 3141 3153 3123 3142 0 +4.57(+0.15%)
Dec 04, 2019 3116 3154 3111 3137 0 +21.90(+0.70%)
Dec 03, 2019 3125 3138 3095 3115 0 -29.12(-0.93%)
Dec 02, 2019 3173 3178 3137 3144 0 -27.96(-0.88%)
Nov 29, 2019 3184 3197 3166 3172 0 -18.99(-0.60%)
Nov 28, 2019 3191 3203 3175 3191 0 -0.52(-0.02%)
Nov 27, 2019 3190 3204 3174 3192 0 +7.27(+0.23%)
Nov 26, 2019 3154 3191 3146 3184 0 +27.55(+0.87%)
Nov 25, 2019 3150 3172 3143 3157 0 +7.77(+0.25%)
Nov 22, 2019 3146 3164 3131 3149 0 +6.83(+0.22%)
Nov 21, 2019 3164 3170 3125 3142 0 -17.19(-0.54%)
Nov 20, 2019 3161 3182 3142 3160 0 -10.63(-0.34%)
Nov 19, 2019 3176 3192 3157 3170 0 +4.95(+0.16%)
Nov 18, 2019 3155 3178 3142 3165 0 -1.10(-0.03%)
Nov 15, 2019 3175 3189 3151 3166 0 -3.67(-0.12%)
Nov 14, 2019 3160 3179 3148 3170 0 +3.06(+0.10%)
Nov 13, 2019 3157 3186 3143 3167 0 -14.70(-0.46%)
Nov 12, 2019 3176 3194 3161 3182 0 +1.07(+0.03%)
Nov 11, 2019 3168 3195 3158 3181 0 +3.53(+0.11%)
Nov 08, 2019 3162 3188 3152 3177 0 -10.85(-0.34%)
Nov 07, 2019 3184 3212 3167 3188 0 +11.02(+0.35%)
Nov 06, 2019 3152 3189 3138 3177 0 +34.33(+1.09%)
Nov 05, 2019 3139 3164 3124 3143 0 +9.06(+0.29%)
Nov 04, 2019 3159 3172 3124 3133 0 -6.50(-0.21%)
Nov 01, 2019 3148 3164 3118 3140 0 +5.24(+0.17%)
Oct 31, 2019 3116 3144 3092 3135 0 +3.24(+0.10%)
Oct 30, 2019 3126 3152 3090 3131 0 +0.23(+0.01%)
Oct 29, 2019 3107 3143 3097 3131 0 +21.42(+0.69%)
Oct 28, 2019 3130 3148 3099 3110 0 -17.11(-0.55%)
Oct 25, 2019 3143 3157 3112 3127 0 -23.72(-0.75%)
Oct 24, 2019 3163 3178 3133 3151 0 -1.73(-0.05%)
Oct 23, 2019 3140 3173 3126 3152 0 +17.20(+0.55%)
Oct 22, 2019 3177 3189 3124 3135 0 -63.65(-1.99%)
Oct 21, 2019 3201 3215 3182 3199 0 +15.52(+0.49%)
Oct 18, 2019 3174 3198 3158 3183 0 +18.47(+0.58%)
Oct 17, 2019 3185 3200 3148 3165 0 +3.38(+0.11%)
Oct 16, 2019 3150 3174 3120 3161 0 -15.52(-0.49%)
Oct 15, 2019 3172 3200 3157 3177 0 +13.47(+0.43%)
Oct 14, 2019 3155 3174 3147 3164 0 -3.15(-0.10%)
Oct 11, 2019 3177 3197 3160 3167 0 +32.96(+1.05%)
Oct 10, 2019 3126 3156 3120 3134 0 +10.38(+0.33%)
Oct 09, 2019 3124 3137 3108 3123 0 +17.02(+0.55%)
Oct 08, 2019 3136 3142 3101 3106 0 -49.59(-1.57%)
Oct 07, 2019 3176 3185 3151 3156 0 -24.14(-0.76%)
Oct 04, 2019 3135 3185 3130 3180 0 +44.63(+1.42%)
Oct 03, 2019 3121 3143 3102 3135 0 +12.23(+0.39%)
Oct 02, 2019 3160 3168 3106 3123 0 -56.61(-1.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.