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 (%)
Apr 29, 2016 2213 2231 2193 2220 0 +1.37(+0.06%)
Apr 28, 2016 2220 2240 2205 2219 0 -17.49(-0.78%)
Apr 27, 2016 2231 2246 2218 2236 0 -2.92(-0.13%)
Apr 26, 2016 2242 2254 2226 2239 0 -1.34(-0.06%)
Apr 25, 2016 2240 2247 2222 2240 0 -7.48(-0.33%)
Apr 22, 2016 2232 2255 2226 2248 0 +15.95(+0.71%)
Apr 21, 2016 2263 2276 2225 2232 0 -48.51(-2.13%)
Apr 20, 2016 2281 2293 2265 2280 0 +8.95(+0.39%)
Apr 19, 2016 2276 2288 2262 2271 0 +12.52(+0.55%)
Apr 18, 2016 2245 2265 2237 2259 0 +8.67(+0.39%)
Apr 15, 2016 2246 2259 2236 2250 0 +4.65(+0.21%)
Apr 14, 2016 2251 2260 2234 2246 0 -7.25(-0.32%)
Apr 13, 2016 2240 2259 2226 2253 0 +24.41(+1.10%)
Apr 12, 2016 2210 2233 2198 2228 0 +25.93(+1.18%)
Apr 11, 2016 2213 2228 2198 2202 0 -0.82(-0.04%)
Apr 08, 2016 2209 2220 2196 2203 0 +16.68(+0.76%)
Apr 07, 2016 2200 2208 2178 2187 0 -29.48(-1.33%)
Apr 06, 2016 2208 2227 2193 2216 0 +8.57(+0.39%)
Apr 05, 2016 2219 2232 2201 2208 0 -31.74(-1.42%)
Apr 04, 2016 2256 2261 2231 2239 0 -15.94(-0.71%)
Apr 01, 2016 2228 2258 2220 2255 0 +6.26(+0.28%)
Mar 31, 2016 2252 2262 2239 2249 0 -8.59(-0.38%)
Mar 30, 2016 2252 2268 2241 2258 0 +17.13(+0.76%)
Mar 29, 2016 2226 2247 2216 2240 0 +12.79(+0.57%)
Mar 28, 2016 2211 2239 2206 2228 0 +17.92(+0.81%)
Mar 24, 2016 2210 2210 2210 2210 0 -18.55(-0.83%)
Mar 23, 2016 2233 2243 2218 2228 0 -4.30(-0.19%)
Mar 22, 2016 2225 2247 2216 2233 0 -0.47(-0.02%)
Mar 21, 2016 2228 2248 2217 2233 0 -0.52(-0.02%)
Mar 18, 2016 2237 2248 2219 2234 0 -5.89(-0.26%)
Mar 17, 2016 2218 2248 2207 2239 0 +21.55(+0.97%)
Mar 16, 2016 2199 2228 2190 2218 0 +13.43(+0.61%)
Mar 15, 2016 2186 2212 2178 2204 0 +6.29(+0.29%)
Mar 14, 2016 2200 2212 2180 2198 0 -7.18(-0.33%)
Mar 11, 2016 2181 2208 2175 2205 0 +51.28(+2.38%)
Mar 10, 2016 2162 2177 2133 2154 0 +1.93(+0.09%)
Mar 09, 2016 2160 2168 2142 2152 0 +3.89(+0.18%)
Mar 08, 2016 2148 2164 2136 2148 0 -9.71(-0.45%)
Mar 07, 2016 2152 2172 2141 2158 0 -6.49(-0.30%)
Mar 04, 2016 2162 2172 2145 2164 0 +3.29(+0.15%)
Mar 03, 2016 2152 2169 2135 2161 0 +4.26(+0.20%)
Mar 02, 2016 2148 2164 2135 2157 0 +10.82(+0.50%)
Mar 01, 2016 2115 2150 2108 2146 0 +48.15(+2.30%)
Feb 29, 2016 2109 2121 2090 2098 0 -19.28(-0.91%)
Feb 26, 2016 2136 2143 2109 2117 0 -7.36(-0.35%)
Feb 25, 2016 2112 2130 2099 2125 0 +21.10(+1.00%)
Feb 24, 2016 2081 2110 2070 2103 0 +4.80(+0.23%)
Feb 23, 2016 2113 2122 2090 2099 0 -26.19(-1.23%)
Feb 22, 2016 2124 2137 2112 2125 0 +11.69(+0.55%)
Feb 19, 2016 2101 2125 2091 2113 0 -3.18(-0.15%)
Feb 18, 2016 2118 2129 2102 2116 0 -5.39(-0.25%)
Feb 17, 2016 2113 2135 2102 2122 0 +27.70(+1.32%)
Feb 16, 2016 2100 2107 2072 2094 0 +10.45(+0.50%)
Feb 12, 2016 2084 2084 2084 2084 0 +47.59(+2.34%)
Feb 11, 2016 2038 2057 2016 2036 0 -39.30(-1.89%)
Feb 10, 2016 2083 2100 2069 2075 0 +2.29(+0.11%)
Feb 09, 2016 2053 2087 2044 2073 0 -6.10(-0.29%)
Feb 08, 2016 2054 2090 2031 2079 0 -2.73(-0.13%)
Feb 05, 2016 2093 2116 2067 2082 0 -12.23(-0.58%)
Feb 04, 2016 2085 2111 2067 2094 0 +7.28(+0.35%)
Feb 03, 2016 2087 2103 2044 2087 0 +6.29(+0.30%)
Feb 02, 2016 2091 2105 2068 2080 0 -32.99(-1.56%)
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.