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

Property & Casualty Insurance Sector (CIX: MSECTOR432 )

9,897.94 UNCHANGED
Streaming Delayed Price Updated: 10:30 AM EDT, Apr 30, 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, 2020 3178 3197 3147 3155 0 -31.70(-0.99%)
Jan 30, 2020 3142 3190 3133 3187 0 +30.79(+0.98%)
Jan 29, 2020 3164 3178 3139 3156 0 +13.35(+0.42%)
Jan 28, 2020 3134 3159 3130 3143 0 +16.37(+0.52%)
Jan 27, 2020 3127 3149 3117 3126 0 -26.25(-0.83%)
Jan 24, 2020 3151 3165 3136 3152 0 +1.96(+0.06%)
Jan 23, 2020 3153 3171 3121 3151 0 -26.45(-0.83%)
Jan 22, 2020 3182 3193 3166 3177 0 +1.96(+0.06%)
Jan 21, 2020 3178 3193 3164 3175 0 -8.64(-0.27%)
Jan 20, 2020 3168 3192 3161 3184 0 -0.31(-0.01%)
Jan 17, 2020 3168 3193 3160 3184 0 +23.64(+0.75%)
Jan 16, 2020 3148 3169 3138 3160 0 +18.65(+0.59%)
Jan 15, 2020 3126 3154 3119 3142 0 +12.49(+0.40%)
Jan 14, 2020 3127 3143 3115 3129 0 -1.52(-0.05%)
Jan 13, 2020 3119 3137 3111 3131 0 +13.09(+0.42%)
Jan 10, 2020 3135 3142 3112 3118 0 -89.43(-2.79%)
Jan 09, 2020 3192 3212 3185 3207 0 +22.20(+0.70%)
Jan 08, 2020 3183 3208 3176 3185 0 +5.04(+0.16%)
Jan 07, 2020 3192 3202 3174 3180 0 -33.34(-1.04%)
Jan 06, 2020 3198 3221 3189 3213 0 +1.83(+0.06%)
Jan 03, 2020 3194 3225 3187 3211 0 -15.29(-0.47%)
Jan 02, 2020 3221 3234 3194 3227 0 +36.48(+1.14%)
Dec 31, 2019 3184 3207 3175 3190 0 +7.66(+0.24%)
Dec 30, 2019 3184 3201 3166 3182 0 -6.10(-0.19%)
Dec 27, 2019 3186 3199 3173 3189 0 +12.03(+0.38%)
Dec 26, 2019 3172 3189 3163 3177 0 +6.29(+0.20%)
Dec 24, 2019 3170 3182 3162 3170 0 -2.69(-0.08%)
Dec 23, 2019 3197 3202 3162 3173 0 -16.71(-0.52%)
Dec 20, 2019 3203 3223 3179 3190 0 +9.60(+0.30%)
Dec 19, 2019 3174 3191 3156 3180 0 -2.38(-0.07%)
Dec 18, 2019 3210 3214 3174 3182 0 -25.35(-0.79%)
Dec 17, 2019 3198 3225 3188 3208 0 +17.53(+0.55%)
Dec 16, 2019 3189 3208 3172 3190 0 +10.95(+0.34%)
Dec 13, 2019 3181 3204 3164 3179 0 -3.34(-0.10%)
Dec 12, 2019 3157 3199 3149 3183 0 +29.32(+0.93%)
Dec 11, 2019 3148 3169 3130 3153 0 -11.21(-0.35%)
Dec 10, 2019 3164 3183 3149 3165 0 -3.76(-0.12%)
Dec 09, 2019 3167 3182 3150 3168 0 +4.05(+0.13%)
Dec 06, 2019 3160 3179 3145 3164 0 +22.58(+0.72%)
Dec 05, 2019 3141 3153 3123 3142 0 +4.57(+0.15%)
Dec 04, 2019 3116 3154 3111 3137 0 +21.90(+0.70%)
Dec 03, 2019 3125 3138 3095 3115 0 -29.12(-0.93%)
Dec 02, 2019 3173 3178 3137 3144 0 -27.96(-0.88%)
Nov 29, 2019 3184 3197 3166 3172 0 -18.99(-0.60%)
Nov 28, 2019 3191 3203 3175 3191 0 -0.52(-0.02%)
Nov 27, 2019 3190 3204 3174 3192 0 +7.27(+0.23%)
Nov 26, 2019 3154 3191 3146 3184 0 +27.55(+0.87%)
Nov 25, 2019 3150 3172 3143 3157 0 +7.77(+0.25%)
Nov 22, 2019 3146 3164 3131 3149 0 +6.83(+0.22%)
Nov 21, 2019 3164 3170 3125 3142 0 -17.19(-0.54%)
Nov 20, 2019 3161 3182 3142 3160 0 -10.63(-0.34%)
Nov 19, 2019 3176 3192 3157 3170 0 +4.95(+0.16%)
Nov 18, 2019 3155 3178 3142 3165 0 -1.10(-0.03%)
Nov 15, 2019 3175 3189 3151 3166 0 -3.67(-0.12%)
Nov 14, 2019 3160 3179 3148 3170 0 +3.06(+0.10%)
Nov 13, 2019 3157 3186 3143 3167 0 -14.70(-0.46%)
Nov 12, 2019 3176 3194 3161 3182 0 +1.07(+0.03%)
Nov 11, 2019 3168 3195 3158 3181 0 +3.53(+0.11%)
Nov 08, 2019 3162 3188 3152 3177 0 -10.85(-0.34%)
Nov 07, 2019 3184 3212 3167 3188 0 +11.02(+0.35%)
Nov 06, 2019 3152 3189 3138 3177 0 +34.33(+1.09%)
Nov 05, 2019 3139 3164 3124 3143 0 +9.06(+0.29%)
Nov 04, 2019 3159 3172 3124 3133 0 -6.50(-0.21%)
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.