FinancialContent is the trusted provider of stock market information to the media industry.
Property & Casualty Insurance Sector (CIX: MSECTOR432)
2,904.61   +9.28 (+0.32%)
Streaming Delayed Price  /  Updated: 5:16 PM EST, Feb 22, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2017 2452 2463 2429 2447 0 -1.91(-0.08%)
Jan 30, 2017 2450 2460 2432 2449 0 -18.39(-0.75%)
Jan 27, 2017 2474 2480 2455 2467 0 -8.72(-0.35%)
Jan 26, 2017 2472 2483 2461 2476 0 +4.33(+0.18%)
Jan 25, 2017 2458 2481 2451 2472 0 +35.03(+1.44%)
Jan 24, 2017 2429 2449 2417 2437 0 +8.13(+0.33%)
Jan 23, 2017 2431 2439 2413 2428 0 -10.52(-0.43%)
Jan 20, 2017 2439 2454 2429 2439 0 +3.37(+0.14%)
Jan 19, 2017 2450 2456 2422 2436 0 -11.60(-0.47%)
Jan 18, 2017 2435 2455 2421 2447 0 +18.77(+0.77%)
Jan 17, 2017 2431 2447 2416 2428 0 -6.20(-0.25%)
Jan 16, 2017 2435 2435 2434 2435 0 +0.52(+0.02%)
Jan 13, 2017 2438 2454 2425 2434 0 +4.37(+0.18%)
Jan 12, 2017 2445 2451 2411 2430 0 -18.13(-0.74%)
Jan 11, 2017 2436 2457 2427 2448 0 +8.67(+0.36%)
Jan 10, 2017 2430 2454 2420 2439 0 +10.59(+0.44%)
Jan 09, 2017 2446 2453 2422 2429 0 -26.18(-1.07%)
Jan 06, 2017 2452 2469 2440 2455 0 -1.31(-0.05%)
Jan 05, 2017 2462 2474 2441 2456 0 -11.46(-0.46%)
Jan 04, 2017 2457 2484 2448 2468 0 +20.15(+0.82%)
Jan 03, 2017 2458 2468 2430 2447 0 +2.97(+0.12%)
Dec 30, 2016 2444 2444 2444 2444 0 +6.59(+0.27%)
Dec 29, 2016 2438 2450 2429 2438 0 +3.78(+0.16%)
Dec 28, 2016 2449 2454 2429 2434 0 -16.91(-0.69%)
Dec 27, 2016 2453 2460 2444 2451 0 -2.44(-0.10%)
Dec 23, 2016 2453 2453 2453 2453 0 +1.49(+0.06%)
Dec 22, 2016 2454 2464 2438 2452 0 -2.81(-0.11%)
Dec 21, 2016 2447 2466 2440 2455 0 +5.85(+0.24%)
Dec 20, 2016 2446 2459 2434 2449 0 +11.29(+0.46%)
Dec 19, 2016 2427 2448 2414 2438 0 +14.41(+0.59%)
Dec 16, 2016 2422 2442 2409 2423 0 +6.79(+0.28%)
Dec 15, 2016 2412 2435 2402 2416 0 +5.21(+0.22%)
Dec 14, 2016 2428 2444 2400 2411 0 -22.16(-0.91%)
Dec 13, 2016 2438 2452 2420 2433 0 +3.24(+0.13%)
Dec 12, 2016 2420 2439 2410 2430 0 +5.74(+0.24%)
Dec 09, 2016 2417 2431 2403 2424 0 +3.05(+0.13%)
Dec 08, 2016 2412 2436 2399 2421 0 +9.63(+0.40%)
Dec 07, 2016 2393 2420 2383 2412 0 +23.33(+0.98%)
Dec 06, 2016 2373 2393 2364 2388 0 +23.64(+1.00%)
Dec 05, 2016 2360 2376 2345 2365 0 +20.42(+0.87%)
Dec 02, 2016 2346 2360 2330 2344 0 -7.42(-0.32%)
Dec 01, 2016 2344 2361 2332 2352 0 +12.61(+0.54%)
Nov 30, 2016 2352 2362 2331 2339 0 -8.10(-0.35%)
Nov 29, 2016 2348 2364 2332 2347 0 +2.44(+0.10%)
Nov 28, 2016 2346 2360 2334 2345 0 -14.01(-0.59%)
Nov 25, 2016 2354 2366 2346 2359 0 +7.32(+0.31%)
Nov 24, 2016 2353 2353 2351 2351 0 -0.84(-0.04%)
Nov 23, 2016 2342 2359 2331 2352 0 +1.97(+0.08%)
Nov 22, 2016 2348 2363 2332 2350 0 +15.99(+0.68%)
Nov 21, 2016 2333 2345 2317 2334 0 +7.19(+0.31%)
Nov 18, 2016 2325 2340 2313 2327 0 -1.67(-0.07%)
Nov 17, 2016 2323 2342 2308 2329 0 +4.30(+0.19%)
Nov 16, 2016 2329 2339 2305 2325 0 -19.27(-0.82%)
Nov 15, 2016 2336 2352 2319 2344 0 +6.20(+0.27%)
Nov 14, 2016 2326 2351 2315 2338 0 +15.63(+0.67%)
Nov 11, 2016 2304 2330 2290 2322 0 +19.56(+0.85%)
Nov 10, 2016 2290 2318 2265 2302 0 +33.94(+1.50%)
Nov 09, 2016 2239 2279 2224 2268 0 +22.76(+1.01%)
Nov 08, 2016 2218 2254 2212 2246 0 +22.63(+1.02%)
Nov 07, 2016 2225 2235 2208 2223 0 +30.61(+1.40%)
Nov 04, 2016 2208 2217 2184 2192 0 -17.84(-0.81%)
Nov 03, 2016 2215 2233 2197 2210 0 +3.36(+0.15%)
Nov 02, 2016 2212 2225 2190 2207 0 -13.27(-0.60%)
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