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

Property & Casualty Insurance Sector (CIX: MSECTOR432 )

9,875.36 +140.39 (+1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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%)
Nov 01, 2018 2789 2808 2752 2780 0 -11.32(-0.41%)
Oct 31, 2018 2807 2836 2779 2792 0 +0.24(+0.01%)
Oct 30, 2018 2752 2797 2732 2791 0 +52.14(+1.90%)
Oct 29, 2018 2756 2790 2713 2739 0 +13.99(+0.51%)
Oct 26, 2018 2714 2749 2676 2725 0 +12.19(+0.45%)
Oct 25, 2018 2692 2744 2692 2713 0 +2.91(+0.11%)
Oct 24, 2018 2769 2780 2705 2710 0 -59.10(-2.13%)
Oct 23, 2018 2755 2791 2736 2769 0 -19.13(-0.69%)
Oct 22, 2018 2823 2835 2781 2788 0 -32.60(-1.16%)
Oct 19, 2018 2808 2845 2793 2821 0 +14.00(+0.50%)
Oct 18, 2018 2819 2850 2785 2807 0 -12.85(-0.46%)
Oct 17, 2018 2810 2842 2788 2820 0 +10.29(+0.37%)
Oct 16, 2018 2783 2816 2769 2810 0 +46.02(+1.67%)
Oct 15, 2018 2771 2793 2756 2763 0 -6.68(-0.24%)
Oct 12, 2018 2799 2808 2728 2770 0 -6.32(-0.23%)
Oct 11, 2018 2851 2859 2767 2776 0 -82.15(-2.87%)
Oct 10, 2018 2934 2946 2853 2859 0 -85.26(-2.90%)
Oct 09, 2018 2929 2959 2915 2944 0 +15.62(+0.53%)
Oct 08, 2018 2912 2943 2900 2928 0 +4.25(+0.15%)
Oct 05, 2018 2931 2948 2912 2924 0 -13.27(-0.45%)
Oct 04, 2018 2938 2955 2917 2937 0 +8.95(+0.31%)
Oct 03, 2018 2936 2952 2917 2928 0 +4.02(+0.14%)
Oct 02, 2018 2917 2936 2902 2924 0 +1.91(+0.07%)
Oct 01, 2018 2952 2964 2914 2922 0 -16.12(-0.55%)
Sep 28, 2018 2916 2949 2907 2939 0 -12.22(-0.41%)
Sep 27, 2018 2958 2976 2941 2951 0 -6.51(-0.22%)
Sep 26, 2018 2980 2991 2949 2957 0 -13.96(-0.47%)
Sep 25, 2018 2981 2996 2959 2971 0 +6.64(+0.22%)
Sep 24, 2018 2992 3003 2955 2965 0 -20.66(-0.69%)
Sep 21, 2018 2989 3001 2969 2985 0 +2.61(+0.09%)
Sep 20, 2018 2972 2992 2960 2983 0 +33.42(+1.13%)
Sep 19, 2018 2940 2968 2929 2949 0 +12.08(+0.41%)
Sep 18, 2018 2921 2948 2909 2937 0 +19.91(+0.68%)
Sep 17, 2018 2925 2935 2905 2917 0 -2.60(-0.09%)
Sep 14, 2018 2906 2931 2893 2920 0 +15.65(+0.54%)
Sep 13, 2018 2890 2914 2878 2904 0 +32.11(+1.12%)
Sep 12, 2018 2875 2891 2857 2872 0 +2.42(+0.08%)
Sep 11, 2018 2851 2883 2836 2870 0 +3.57(+0.12%)
Sep 10, 2018 2891 2895 2855 2866 0 -19.90(-0.69%)
Sep 07, 2018 2895 2908 2871 2886 0 -14.17(-0.49%)
Sep 06, 2018 2908 2922 2887 2900 0 -3.26(-0.11%)
Sep 05, 2018 2902 2923 2888 2903 0 -0.44(-0.02%)
Sep 04, 2018 2892 2913 2877 2904 0 +0.37(+0.01%)
Aug 31, 2018 2903 2903 2903 2903 0 -4.71(-0.16%)
Aug 30, 2018 2917 2926 2894 2908 0 -22.93(-0.78%)
Aug 29, 2018 2930 2944 2914 2931 0 +6.86(+0.23%)
Aug 28, 2018 2933 2943 2917 2924 0 -4.85(-0.17%)
Aug 27, 2018 2919 2942 2909 2929 0 +25.26(+0.87%)
Aug 24, 2018 2900 2914 2890 2904 0 +15.36(+0.53%)
Aug 23, 2018 2893 2904 2878 2888 0 -9.06(-0.31%)
Aug 22, 2018 2921 2929 2891 2898 0 -23.18(-0.79%)
Aug 21, 2018 2912 2937 2903 2921 0 +14.00(+0.48%)
Aug 20, 2018 2900 2919 2891 2907 0 +12.04(+0.42%)
Aug 17, 2018 2876 2903 2869 2895 0 +8.70(+0.30%)
Aug 16, 2018 2874 2901 2863 2886 0 +30.25(+1.06%)
Aug 15, 2018 2836 2867 2826 2856 0 +9.07(+0.32%)
Aug 14, 2018 2844 2860 2828 2847 0 -1.10(-0.04%)
Aug 13, 2018 2861 2874 2837 2848 0 -4.76(-0.17%)
Aug 10, 2018 2851 2866 2830 2853 0 -29.74(-1.03%)
Aug 09, 2018 2888 2904 2868 2882 0 -2.36(-0.08%)
Aug 08, 2018 2882 2897 2865 2885 0 +5.06(+0.18%)
Aug 07, 2018 2892 2907 2871 2880 0 -3.92(-0.14%)
Aug 06, 2018 2880 2898 2868 2883 0 +0.78(+0.03%)
Aug 03, 2018 2873 2895 2852 2883 0 +7.54(+0.26%)
Aug 02, 2018 2860 2893 2836 2875 0 -5.95(-0.21%)
Aug 01, 2018 2875 2905 2857 2881 0 +3.29(+0.11%)
Jul 31, 2018 2872 2890 2851 2878 0 +15.21(+0.53%)
Jul 30, 2018 2861 2892 2846 2863 0 +10.93(+0.38%)
Jul 27, 2018 2867 2892 2840 2852 0 -0.36(-0.01%)
Jul 26, 2018 2832 2869 2822 2852 0 +30.27(+1.07%)
Jul 25, 2018 2809 2833 2783 2822 0 +8.24(+0.29%)
Jul 24, 2018 2818 2834 2800 2814 0 +4.88(+0.17%)
Jul 23, 2018 2806 2820 2789 2809 0 +3.71(+0.13%)
Jul 20, 2018 2790 2815 2779 2805 0 +2.04(+0.07%)
Jul 19, 2018 2816 2828 2791 2803 0 -32.39(-1.14%)
Jul 18, 2018 2819 2845 2808 2835 0 +18.71(+0.66%)
Jul 17, 2018 2812 2837 2797 2817 0 +15.23(+0.54%)
Jul 16, 2018 2787 2809 2778 2801 0 +20.86(+0.75%)
Jul 13, 2018 2777 2790 2764 2780 0 +2.21(+0.08%)
Jul 12, 2018 2794 2799 2765 2778 0 -2.34(-0.08%)
Jul 11, 2018 2784 2801 2768 2781 0 -23.23(-0.83%)
Jul 10, 2018 2804 2819 2790 2804 0 +0.21(+0.01%)
Jul 09, 2018 2778 2808 2771 2804 0 +39.28(+1.42%)
Jul 06, 2018 2751 2779 2742 2764 0 +11.49(+0.42%)
Jul 05, 2018 2761 2770 2736 2753 0 +6.20(+0.23%)
Jul 04, 2018 2746 2747 2746 2747 0 +0.34(+0.01%)
Jul 03, 2018 2750 2771 2739 2746 0 +19.77(+0.73%)
Jul 02, 2018 2711 2737 2701 2727 0 -1.44(-0.05%)
Jun 29, 2018 2740 2763 2721 2728 0 +16.20(+0.60%)
Jun 28, 2018 2697 2725 2687 2712 0 +17.78(+0.66%)
Jun 27, 2018 2730 2746 2689 2694 0 -36.37(-1.33%)
Jun 26, 2018 2744 2755 2718 2730 0 -7.77(-0.28%)
Jun 25, 2018 2751 2766 2724 2738 0 -22.29(-0.81%)
Jun 22, 2018 2758 2775 2740 2760 0 +21.45(+0.78%)
Jun 21, 2018 2757 2767 2730 2739 0 -73.76(-2.62%)
Jun 20, 2018 2846 2853 2805 2813 0 -30.53(-1.07%)
Jun 19, 2018 2818 2852 2812 2843 0 +1.18(+0.04%)
Jun 18, 2018 2839 2852 2820 2842 0 -25.28(-0.88%)
Jun 15, 2018 2867 2875 2848 2867 0 +5.72(+0.20%)
Jun 14, 2018 2874 2887 2847 2862 0 -8.46(-0.29%)
Jun 13, 2018 2873 2903 2858 2870 0 -1.77(-0.06%)
Jun 12, 2018 2891 2902 2856 2872 0 -14.09(-0.49%)
Jun 11, 2018 2893 2907 2871 2886 0 +0.39(+0.01%)
Jun 08, 2018 2873 2894 2857 2886 0 +12.44(+0.43%)
Jun 07, 2018 2867 2888 2844 2873 0 +10.33(+0.36%)
Jun 06, 2018 2863 2878 2828 2863 0 +5.68(+0.20%)
Jun 05, 2018 2861 2875 2835 2857 0 -5.46(-0.19%)
Jun 04, 2018 2862 2877 2850 2863 0 +17.19(+0.60%)
Jun 01, 2018 2858 2869 2832 2845 0 +18.13(+0.64%)
May 31, 2018 2847 2854 2807 2827 0 -31.69(-1.11%)
May 30, 2018 2836 2873 2827 2859 0 +39.93(+1.42%)
May 29, 2018 2851 2880 2801 2819 0 -74.18(-2.56%)
May 28, 2018 2894 2894 2893 2893 0 -1.15(-0.04%)
May 25, 2018 2889 2906 2877 2894 0 -5.34(-0.18%)
May 24, 2018 2905 2913 2876 2900 0 -7.05(-0.24%)
May 23, 2018 2911 2923 2889 2907 0 -30.57(-1.04%)
May 22, 2018 2932 2957 2922 2937 0 +7.36(+0.25%)
May 21, 2018 2915 2942 2904 2930 0 +24.08(+0.83%)
May 18, 2018 2909 2921 2894 2906 0 -4.32(-0.15%)
May 17, 2018 2906 2924 2890 2910 0 +0.60(+0.02%)
May 16, 2018 2907 2925 2891 2910 0 -8.35(-0.29%)
May 15, 2018 2905 2935 2894 2918 0 +5.57(+0.19%)
May 14, 2018 2938 2946 2906 2912 0 -23.46(-0.80%)
May 11, 2018 2935 2958 2925 2936 0 +0.69(+0.02%)
May 10, 2018 2926 2943 2911 2935 0 -18.60(-0.63%)
May 09, 2018 2938 2965 2925 2954 0 +7.75(+0.26%)
May 08, 2018 2934 2960 2920 2946 0 -0.08(-0.00%)
May 07, 2018 2937 2962 2921 2946 0 +13.66(+0.47%)
May 04, 2018 2894 2949 2883 2932 0 +21.22(+0.73%)
May 03, 2018 2919 2937 2871 2911 0 -10.95(-0.37%)
May 02, 2018 2970 2980 2902 2922 0 -43.48(-1.47%)
May 01, 2018 2959 2976 2935 2966 0 +1.42(+0.05%)
Apr 30, 2018 2993 3009 2959 2964 0 -18.90(-0.63%)
Apr 27, 2018 2970 2994 2953 2983 0 +13.57(+0.46%)
Apr 26, 2018 2961 2986 2937 2970 0 +4.85(+0.16%)
Apr 25, 2018 2968 2989 2938 2965 0 -4.84(-0.16%)
Apr 24, 2018 2985 3004 2952 2970 0 -28.04(-0.94%)
Apr 23, 2018 3002 3013 2980 2998 0 +8.99(+0.30%)
Apr 20, 2018 2990 3005 2973 2989 0 +1.32(+0.04%)
Apr 19, 2018 2977 3004 2968 2987 0 +7.54(+0.25%)
Apr 18, 2018 2995 3006 2966 2980 0 -6.43(-0.22%)
Apr 17, 2018 2995 3011 2971 2986 0 +9.69(+0.33%)
Apr 16, 2018 2969 2992 2952 2976 0 +28.08(+0.95%)
Apr 13, 2018 2975 2982 2936 2948 0 -4.62(-0.16%)
Apr 12, 2018 2954 2973 2940 2953 0 +16.45(+0.56%)
Apr 11, 2018 2934 2956 2921 2937 0 -12.62(-0.43%)
Apr 10, 2018 2960 2975 2935 2949 0 +22.63(+0.77%)
Apr 09, 2018 2938 2966 2914 2927 0 +3.09(+0.11%)
Apr 06, 2018 2944 2966 2906 2923 0 -35.39(-1.20%)
Apr 05, 2018 2960 2977 2944 2959 0 +15.21(+0.52%)
Apr 04, 2018 2891 2952 2883 2944 0 +19.39(+0.66%)
Apr 03, 2018 2905 2939 2886 2924 0 +33.01(+1.14%)
Apr 02, 2018 2939 2956 2859 2891 0 -49.46(-1.68%)
Mar 29, 2018 2941 2941 2941 2941 0 +11.55(+0.39%)
Mar 28, 2018 2905 2951 2890 2929 0 +37.39(+1.29%)
Mar 27, 2018 2935 2945 2879 2892 0 -33.89(-1.16%)
Mar 26, 2018 2902 2933 2872 2926 0 +59.77(+2.09%)
Mar 23, 2018 2925 2940 2860 2866 0 -59.55(-2.04%)
Mar 22, 2018 2965 2983 2919 2925 0 -67.07(-2.24%)
Mar 21, 2018 2997 3022 2979 2993 0 -8.12(-0.27%)
Mar 20, 2018 2985 3017 2977 3001 0 +20.19(+0.68%)
Mar 19, 2018 2991 3005 2959 2980 0 -14.76(-0.49%)
Mar 16, 2018 2983 3014 2973 2995 0 +17.03(+0.57%)
Mar 15, 2018 2981 3000 2960 2978 0 +10.25(+0.35%)
Mar 14, 2018 2995 3002 2958 2968 0 -6.03(-0.20%)
Mar 13, 2018 2992 3004 2962 2974 0 -21.14(-0.71%)
Mar 12, 2018 3015 3024 2977 2995 0 -17.35(-0.58%)
Mar 09, 2018 2984 3019 2970 3012 0 +39.09(+1.31%)
Mar 08, 2018 2973 2987 2948 2973 0 +5.58(+0.19%)
Mar 07, 2018 2963 2980 2952 2968 0 -0.74(-0.02%)
Mar 06, 2018 2960 2978 2929 2969 0 +13.68(+0.46%)
Mar 05, 2018 2893 2966 2884 2955 0 +62.65(+2.17%)
Mar 02, 2018 2869 2900 2849 2892 0 -0.14(-0.00%)
Mar 01, 2018 2911 2936 2869 2892 0 -22.16(-0.76%)
Feb 28, 2018 2967 2982 2911 2914 0 -38.00(-1.29%)
Feb 27, 2018 2976 2995 2945 2952 0 -28.61(-0.96%)
Feb 26, 2018 2957 2991 2944 2981 0 +30.50(+1.03%)
Feb 23, 2018 2932 2958 2914 2951 0 +21.77(+0.74%)
Feb 22, 2018 2945 2968 2917 2929 0 -14.03(-0.48%)
Feb 21, 2018 2946 2987 2934 2943 0 +0.21(+0.01%)
Feb 20, 2018 2956 2977 2925 2943 0 -26.50(-0.89%)
Feb 16, 2018 2969 2969 2969 2969 0 +7.04(+0.24%)
Feb 15, 2018 2958 2973 2916 2962 0 +18.69(+0.63%)
Feb 14, 2018 2870 2951 2863 2943 0 +59.29(+2.06%)
Feb 13, 2018 2865 2893 2847 2884 0 +11.23(+0.39%)
Feb 12, 2018 2874 2908 2839 2873 0 +21.38(+0.75%)
Feb 09, 2018 2840 2874 2784 2852 0 +26.59(+0.94%)
Feb 08, 2018 2928 2938 2823 2825 0 -121.29(-4.12%)
Feb 07, 2018 2923 2972 2912 2946 0 +14.40(+0.49%)
Feb 06, 2018 2879 2948 2848 2932 0 -12.44(-0.42%)
Feb 05, 2018 3003 3028 2911 2944 0 -83.02(-2.74%)
Feb 02, 2018 3048 3075 3023 3027 0 -38.25(-1.25%)
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.