Property & Casualty Insurance Sector (CIX: MSECTOR432 )

9,583.35 -52.51 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2016 2099 2127 2086 2113 0 -5.11(-0.24%)
Jan 29, 2016 2083 2121 2075 2119 0 +49.16(+2.38%)
Jan 28, 2016 2067 2080 2043 2069 0 +13.82(+0.67%)
Jan 27, 2016 2061 2086 2042 2056 0 -3.77(-0.18%)
Jan 26, 2016 2044 2073 2037 2059 0 +21.28(+1.04%)
Jan 25, 2016 2060 2070 2033 2038 0 -28.07(-1.36%)
Jan 22, 2016 2062 2075 2043 2066 0 +29.14(+1.43%)
Jan 21, 2016 2042 2063 2011 2037 0 -6.25(-0.31%)
Jan 20, 2016 2047 2064 2010 2043 0 -34.14(-1.64%)
Jan 19, 2016 2089 2101 2056 2077 0 +4.52(+0.22%)
Jan 18, 2016 2074 2074 2072 2073 0 -2.05(-0.10%)
Jan 15, 2016 2060 2091 2045 2075 0 -28.50(-1.35%)
Jan 14, 2016 2090 2125 2078 2103 0 +16.48(+0.79%)
Jan 13, 2016 2133 2142 2081 2087 0 -38.92(-1.83%)
Jan 12, 2016 2125 2135 2098 2126 0 +18.18(+0.86%)
Jan 11, 2016 2109 2122 2087 2108 0 +13.12(+0.63%)
Jan 08, 2016 2128 2135 2091 2095 0 -20.31(-0.96%)
Jan 07, 2016 2118 2144 2104 2115 0 -33.53(-1.56%)
Jan 06, 2016 2148 2163 2135 2148 0 -19.90(-0.92%)
Jan 05, 2016 2157 2177 2146 2168 0 +7.00(+0.32%)
Jan 04, 2016 2168 2178 2133 2161 0 -45.19(-2.05%)
Dec 31, 2015 2207 2207 2207 2207 0 -27.09(-1.21%)
Dec 30, 2015 2245 2254 2229 2234 0 -15.95(-0.71%)
Dec 29, 2015 2236 2254 2228 2250 0 +22.78(+1.02%)
Dec 28, 2015 2218 2230 2208 2227 0 -0.70(-0.03%)
Dec 24, 2015 2227 2227 2227 2227 0 +8.80(+0.40%)
Dec 23, 2015 2213 2225 2202 2219 0 +12.10(+0.55%)
Dec 22, 2015 2184 2214 2171 2207 0 +27.14(+1.25%)
Dec 21, 2015 2177 2194 2156 2179 0 +17.07(+0.79%)
Dec 18, 2015 2190 2197 2155 2162 0 -33.18(-1.51%)
Dec 17, 2015 2221 2229 2190 2196 0 -21.46(-0.97%)
Dec 16, 2015 2212 2228 2184 2217 0 +22.18(+1.01%)
Dec 15, 2015 2190 2210 2177 2195 0 +21.97(+1.01%)
Dec 14, 2015 2174 2195 2154 2173 0 +4.71(+0.22%)
Dec 11, 2015 2175 2196 2160 2168 0 -34.71(-1.58%)
Dec 10, 2015 2208 2220 2191 2203 0 -2.49(-0.11%)
Dec 09, 2015 2221 2242 2195 2205 0 -23.85(-1.07%)
Dec 08, 2015 2237 2246 2219 2229 0 -20.93(-0.93%)
Dec 07, 2015 2255 2266 2238 2250 0 -6.73(-0.30%)
Dec 04, 2015 2213 2261 2210 2257 0 +47.08(+2.13%)
Dec 03, 2015 2241 2248 2200 2210 0 -26.35(-1.18%)
Dec 02, 2015 2248 2258 2229 2236 0 -13.35(-0.59%)
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.