Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Property & Casualty Insurance Sector (CIX: MSECTOR432 )

9,935.74 +60.38 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 2768 2794 2750 2787 0 +6.25(+0.22%)
Jan 30, 2019 2758 2794 2741 2781 0 +24.90(+0.90%)
Jan 29, 2019 2753 2775 2742 2756 0 +4.51(+0.16%)
Jan 28, 2019 2742 2761 2729 2751 0 -4.66(-0.17%)
Jan 25, 2019 2763 2780 2744 2756 0 +10.48(+0.38%)
Jan 24, 2019 2740 2760 2724 2745 0 +2.24(+0.08%)
Jan 23, 2019 2735 2760 2707 2743 0 +21.28(+0.78%)
Jan 22, 2019 2741 2764 2709 2722 0 -30.93(-1.12%)
Jan 21, 2019 2738 2761 2723 2753 0 +0.39(+0.01%)
Jan 18, 2019 2737 2762 2723 2753 0 +36.26(+1.33%)
Jan 17, 2019 2695 2727 2689 2716 0 +10.60(+0.39%)
Jan 16, 2019 2699 2718 2684 2706 0 +15.06(+0.56%)
Jan 15, 2019 2678 2701 2666 2691 0 +7.89(+0.29%)
Jan 14, 2019 2662 2694 2655 2683 0 +7.35(+0.27%)
Jan 11, 2019 2669 2688 2653 2675 0 -3.93(-0.15%)
Jan 10, 2019 2656 2684 2646 2679 0 +19.50(+0.73%)
Jan 09, 2019 2655 2679 2641 2660 0 +18.43(+0.70%)
Jan 08, 2019 2653 2666 2611 2641 0 +6.89(+0.26%)
Jan 07, 2019 2633 2662 2617 2634 0 -8.98(-0.34%)
Jan 04, 2019 2610 2657 2602 2643 0 +64.20(+2.49%)
Jan 03, 2019 2604 2620 2571 2579 0 -35.42(-1.35%)
Jan 02, 2019 2604 2633 2584 2615 0 -38.09(-1.44%)
Dec 31, 2018 2630 2661 2617 2653 0 +26.41(+1.01%)
Dec 28, 2018 2634 2658 2610 2626 0 +10.70(+0.41%)
Dec 27, 2018 2559 2618 2537 2616 0 +23.45(+0.90%)
Dec 26, 2018 2505 2604 2487 2592 0 +82.74(+3.30%)
Dec 24, 2018 2564 2580 2507 2509 0 -61.90(-2.41%)
Dec 21, 2018 2592 2644 2563 2571 0 -23.87(-0.92%)
Dec 20, 2018 2606 2632 2577 2595 0 -17.75(-0.68%)
Dec 19, 2018 2630 2674 2597 2613 0 -6.67(-0.25%)
Dec 18, 2018 2632 2657 2603 2620 0 +3.60(+0.14%)
Dec 17, 2018 2635 2661 2601 2616 0 -19.48(-0.74%)
Dec 14, 2018 2636 2660 2620 2636 0 -23.43(-0.88%)
Dec 13, 2018 2673 2691 2641 2659 0 -15.09(-0.56%)
Dec 12, 2018 2692 2711 2664 2674 0 +18.99(+0.72%)
Dec 11, 2018 2699 2713 2641 2655 0 -23.31(-0.87%)
Dec 10, 2018 2686 2702 2636 2678 0 -10.72(-0.40%)
Dec 07, 2018 2726 2756 2671 2689 0 -42.00(-1.54%)
Dec 06, 2018 2716 2740 2663 2731 0 -34.60(-1.25%)
Dec 05, 2018 2833 2841 2758 2766 0 -2.35(-0.08%)
Dec 04, 2018 2834 2841 2760 2768 0 -64.42(-2.27%)
Dec 03, 2018 2845 2856 2799 2832 0 +16.17(+0.57%)
Nov 30, 2018 2800 2829 2785 2816 0 +2.12(+0.08%)
Nov 29, 2018 2803 2834 2791 2814 0 -4.19(-0.15%)
Nov 28, 2018 2773 2824 2763 2818 0 +45.71(+1.65%)
Nov 27, 2018 2787 2803 2755 2773 0 -24.07(-0.86%)
Nov 26, 2018 2789 2813 2772 2797 0 +44.66(+1.62%)
Nov 23, 2018 2745 2773 2736 2752 0 -15.03(-0.54%)
Nov 22, 2018 2766 2768 2766 2767 0 +2.00(+0.07%)
Nov 21, 2018 2775 2799 2755 2765 0 -3.64(-0.13%)
Nov 20, 2018 2779 2798 2749 2769 0 -36.61(-1.31%)
Nov 19, 2018 2816 2835 2784 2805 0 -5.55(-0.20%)
Nov 16, 2018 2781 2822 2772 2811 0 +13.09(+0.47%)
Nov 15, 2018 2750 2804 2733 2798 0 +27.31(+0.99%)
Nov 14, 2018 2832 2841 2752 2770 0 -73.32(-2.58%)
Nov 13, 2018 2842 2874 2828 2844 0 +9.95(+0.35%)
Nov 12, 2018 2875 2885 2829 2834 0 -52.30(-1.81%)
Nov 09, 2018 2881 2912 2865 2886 0 +14.59(+0.51%)
Nov 08, 2018 2865 2892 2849 2872 0 +0.05(+0.00%)
Nov 07, 2018 2849 2881 2830 2872 0 +45.10(+1.60%)
Nov 06, 2018 2803 2834 2794 2826 0 +18.65(+0.66%)
Nov 05, 2018 2780 2828 2772 2808 0 +38.18(+1.38%)
Nov 02, 2018 2797 2815 2748 2770 0 -10.68(-0.38%)
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.