FinancialContent is the trusted provider of stock market information to the media industry.
Property & Casualty Insurance Sector (CIX: MSECTOR432)
3,003.55   -0.42 (-0.01%)
Streaming Delayed Price  /  Updated: 12:00 PM EDT, Apr 24, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 23, 2019 2982 3011 2975 3004 0 +16.57(+0.55%)
Apr 22, 2019 2987 3009 2968 2987 0 -11.06(-0.37%)
Apr 18, 2019 2998 3026 2985 2998 0 +2.90(+0.10%)
Apr 17, 2019 3017 3022 2983 2996 0 -9.75(-0.32%)
Apr 16, 2019 2975 3010 2970 3005 0 +50.56(+1.71%)
Apr 15, 2019 2959 2971 2944 2955 0 -0.30(-0.01%)
Apr 12, 2019 2949 2966 2938 2955 0 +21.67(+0.74%)
Apr 11, 2019 2925 2943 2912 2933 0 +17.26(+0.59%)
Apr 10, 2019 2900 2921 2892 2916 0 +23.45(+0.81%)
Apr 09, 2019 2904 2910 2884 2893 0 -12.57(-0.43%)
Apr 08, 2019 2918 2927 2892 2905 0 -14.20(-0.49%)
Apr 05, 2019 2916 2931 2906 2919 0 +7.50(+0.26%)
Apr 04, 2019 2913 2927 2901 2912 0 +0.80(+0.03%)
Apr 03, 2019 2909 2922 2884 2911 0 -2.61(-0.09%)
Apr 02, 2019 2927 2934 2903 2914 0 -9.51(-0.33%)
Apr 01, 2019 2917 2935 2904 2923 0 +22.49(+0.78%)
Mar 29, 2019 2907 2917 2884 2901 0 +7.55(+0.26%)
Mar 28, 2019 2894 2906 2868 2893 0 -1.45(-0.05%)
Mar 27, 2019 2890 2911 2877 2895 0 +5.61(+0.19%)
Mar 26, 2019 2888 2902 2871 2889 0 +12.03(+0.42%)
Mar 25, 2019 2881 2897 2865 2877 0 +2.09(+0.07%)
Mar 22, 2019 2881 2903 2866 2875 0 -23.39(-0.81%)
Mar 21, 2019 2859 2908 2854 2898 0 +19.91(+0.69%)
Mar 20, 2019 2899 2914 2868 2878 0 -21.56(-0.74%)
Mar 19, 2019 2935 2945 2893 2900 0 -23.59(-0.81%)
Mar 18, 2019 2921 2939 2910 2924 0 +4.29(+0.15%)
Mar 15, 2019 2911 2939 2901 2919 0 +15.67(+0.54%)
Mar 14, 2019 2898 2914 2887 2904 0 +10.39(+0.36%)
Mar 13, 2019 2901 2916 2884 2893 0 -1.85(-0.06%)
Mar 12, 2019 2890 2906 2880 2895 0 +8.00(+0.28%)
Mar 11, 2019 2878 2894 2867 2887 0 +18.04(+0.63%)
Mar 08, 2019 2853 2876 2843 2869 0 +0.38(+0.01%)
Mar 07, 2019 2887 2896 2857 2869 0 -26.93(-0.93%)
Mar 06, 2019 2916 2928 2890 2896 0 -16.76(-0.58%)
Mar 05, 2019 2915 2927 2895 2912 0 -1.99(-0.07%)
Mar 04, 2019 2938 2948 2895 2914 0 -19.30(-0.66%)
Mar 01, 2019 2940 2954 2917 2934 0 +12.37(+0.42%)
Feb 28, 2019 2913 2934 2903 2921 0 +11.62(+0.40%)
Feb 27, 2019 2905 2925 2895 2910 0 -3.21(-0.11%)
Feb 26, 2019 2909 2935 2899 2913 0 +1.27(+0.04%)
Feb 25, 2019 2917 2934 2899 2912 0 +6.97(+0.24%)
Feb 22, 2019 2905 2918 2887 2905 0 +4.62(+0.16%)
Feb 21, 2019 2916 2925 2886 2900 0 -8.30(-0.29%)
Feb 20, 2019 2893 2917 2882 2908 0 +22.08(+0.77%)
Feb 19, 2019 2861 2897 2853 2886 0 +20.50(+0.72%)
Feb 15, 2019 2860 2879 2851 2866 0 +41.18(+1.46%)
Feb 14, 2019 2823 2852 2803 2825 0 -15.39(-0.54%)
Feb 13, 2019 2832 2862 2817 2840 0 +16.35(+0.58%)
Feb 12, 2019 2814 2837 2804 2824 0 +23.56(+0.84%)
Feb 11, 2019 2807 2817 2774 2800 0 -9.15(-0.33%)
Feb 08, 2019 2805 2822 2780 2809 0 -10.47(-0.37%)
Feb 07, 2019 2803 2834 2787 2820 0 -0.80(-0.03%)
Feb 06, 2019 2814 2836 2793 2820 0 +3.38(+0.12%)
Feb 05, 2019 2806 2826 2789 2817 0 +17.28(+0.62%)
Feb 04, 2019 2791 2805 2772 2800 0 +4.07(+0.15%)
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