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

Property & Casualty Insurance Sector (CIX: MSECTOR432 )

11,370.19 -184.17 (-1.59%)
Last Price Updated: 12:58 PM EDT, Oct 16, 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 (%)
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%)
Dec 01, 2015 2238 2258 2230 2249 0 +19.52(+0.88%)
Nov 30, 2015 2241 2251 2220 2230 0 -5.62(-0.25%)
Nov 27, 2015 2232 2242 2224 2236 0 +1.51(+0.07%)
Nov 26, 2015 2234 2235 2234 2234 0 +0.15(+0.01%)
Nov 25, 2015 2241 2249 2225 2234 0 +0.65(+0.03%)
Nov 24, 2015 2224 2241 2214 2233 0 -1.18(-0.05%)
Nov 23, 2015 2234 2238 2231 2234 0 +3.40(+0.15%)
Nov 20, 2015 2230 2245 2221 2231 0 +5.30(+0.24%)
Nov 19, 2015 2221 2234 2213 2226 0 +4.90(+0.22%)
Nov 18, 2015 2195 2225 2185 2221 0 +30.43(+1.39%)
Nov 17, 2015 2197 2213 2183 2190 0 -7.35(-0.33%)
Nov 16, 2015 2172 2200 2165 2198 0 +23.31(+1.07%)
Nov 13, 2015 2176 2192 2166 2174 0 -11.13(-0.51%)
Nov 12, 2015 2203 2214 2180 2186 0 -30.53(-1.38%)
Nov 11, 2015 2217 2230 2205 2216 0 +4.95(+0.22%)
Nov 10, 2015 2195 2217 2188 2211 0 +12.39(+0.56%)
Nov 09, 2015 2210 2216 2188 2199 0 -12.99(-0.59%)
Nov 06, 2015 2213 2224 2191 2212 0 -5.70(-0.26%)
Nov 05, 2015 2214 2229 2203 2217 0 +8.61(+0.39%)
Nov 04, 2015 2220 2230 2196 2209 0 -14.66(-0.66%)
Nov 03, 2015 2228 2235 2211 2224 0 -7.35(-0.33%)
Nov 02, 2015 2223 2241 2210 2231 0 +15.87(+0.72%)
Oct 30, 2015 2237 2249 2210 2215 0 -21.63(-0.97%)
Oct 29, 2015 2232 2248 2218 2237 0 +1.27(+0.06%)
Oct 28, 2015 2216 2241 2200 2235 0 +26.16(+1.18%)
Oct 27, 2015 2214 2226 2195 2209 0 -17.83(-0.80%)
Oct 26, 2015 2225 2237 2214 2227 0 +5.05(+0.23%)
Oct 23, 2015 2224 2231 2206 2222 0 +9.13(+0.41%)
Oct 22, 2015 2199 2225 2194 2213 0 +24.08(+1.10%)
Oct 21, 2015 2192 2214 2176 2189 0 +1.70(+0.08%)
Oct 20, 2015 2174 2196 2167 2187 0 +19.09(+0.88%)
Oct 19, 2015 2156 2173 2147 2168 0 +8.60(+0.40%)
Oct 16, 2015 2152 2169 2141 2159 0 +15.34(+0.72%)
Oct 15, 2015 2126 2149 2116 2144 0 +29.31(+1.39%)
Oct 14, 2015 2125 2136 2108 2115 0 -12.48(-0.59%)
Oct 13, 2015 2129 2145 2119 2127 0 -11.32(-0.53%)
Oct 12, 2015 2127 2145 2122 2139 0 +10.58(+0.50%)
Oct 09, 2015 2135 2145 2120 2128 0 -1.29(-0.06%)
Oct 08, 2015 2103 2134 2097 2129 0 +17.78(+0.84%)
Oct 07, 2015 2098 2118 2088 2111 0 +21.17(+1.01%)
Oct 06, 2015 2093 2104 2079 2090 0 -4.75(-0.23%)
Oct 05, 2015 2080 2102 2075 2095 0 +31.68(+1.54%)
Oct 02, 2015 2026 2065 2016 2063 0 +19.03(+0.93%)
Oct 01, 2015 2057 2062 2022 2044 0 -14.66(-0.71%)
Sep 30, 2015 2061 2070 2043 2059 0 +16.90(+0.83%)
Sep 29, 2015 2032 2046 2018 2042 0 +12.54(+0.62%)
Sep 28, 2015 2045 2056 2022 2030 0 -24.20(-1.18%)
Sep 25, 2015 2058 2074 2041 2054 0 +12.94(+0.63%)
Sep 24, 2015 2023 2048 2017 2041 0 +4.88(+0.24%)
Sep 23, 2015 2032 2050 2023 2036 0 +6.25(+0.31%)
Sep 22, 2015 2029 2040 2018 2030 0 -24.88(-1.21%)
Sep 21, 2015 2046 2066 2037 2055 0 +22.39(+1.10%)
Sep 18, 2015 2040 2059 2025 2032 0 -43.76(-2.11%)
Sep 17, 2015 2080 2101 2066 2076 0 -5.93(-0.28%)
Sep 16, 2015 2068 2087 2061 2082 0 +13.85(+0.67%)
Sep 15, 2015 2056 2075 2045 2068 0 +17.39(+0.85%)
Sep 14, 2015 2059 2065 2044 2051 0 -10.29(-0.50%)
Sep 11, 2015 2042 2064 2037 2061 0 +6.03(+0.29%)
Sep 10, 2015 2043 2068 2036 2055 0 +11.14(+0.55%)
Sep 09, 2015 2078 2084 2039 2044 0 -20.20(-0.98%)
Sep 08, 2015 2054 2068 2039 2064 0 +40.17(+1.98%)
Sep 04, 2015 2024 2024 2024 2024 0 -29.44(-1.43%)
Sep 03, 2015 2052 2070 2043 2053 0 +8.53(+0.42%)
Sep 02, 2015 2040 2050 2022 2045 0 +26.34(+1.31%)
Sep 01, 2015 2023 2039 2008 2018 0 -40.09(-1.95%)
Aug 31, 2015 2058 2069 2043 2058 0 -5.52(-0.27%)
Aug 28, 2015 2064 2074 2047 2064 0 -9.10(-0.44%)
Aug 27, 2015 2060 2082 2041 2073 0 +27.35(+1.34%)
Aug 26, 2015 2044 2060 2005 2046 0 +41.03(+2.05%)
Aug 25, 2015 2064 2075 2002 2005 0 -15.97(-0.79%)
Aug 24, 2015 2019 2070 1957 2021 0 -69.92(-3.34%)
Aug 21, 2015 2117 2133 2084 2091 0 -40.68(-1.91%)
Aug 20, 2015 2157 2165 2130 2131 0 -44.80(-2.06%)
Aug 19, 2015 2175 2189 2161 2176 0 -10.65(-0.49%)
Aug 18, 2015 2185 2196 2175 2187 0 -2.01(-0.09%)
Aug 17, 2015 2178 2194 2165 2189 0 -2.74(-0.13%)
Aug 14, 2015 2176 2194 2169 2191 0 +15.02(+0.69%)
Aug 13, 2015 2165 2191 2156 2176 0 +8.83(+0.41%)
Aug 12, 2015 2164 2175 2143 2168 0 -11.68(-0.54%)
Aug 11, 2015 2166 2185 2162 2179 0 -4.36(-0.20%)
Aug 10, 2015 2176 2195 2169 2184 0 +22.69(+1.05%)
Aug 07, 2015 2153 2166 2144 2161 0 -1.21(-0.06%)
Aug 06, 2015 2173 2179 2150 2162 0 -4.79(-0.22%)
Aug 05, 2015 2172 2184 2155 2167 0 +6.26(+0.29%)
Aug 04, 2015 2169 2180 2148 2161 0 -17.49(-0.80%)
Aug 03, 2015 2168 2184 2155 2178 0 +15.40(+0.71%)
Jul 31, 2015 2172 2183 2155 2163 0 -4.63(-0.21%)
Jul 30, 2015 2161 2179 2145 2167 0 +1.45(+0.07%)
Jul 29, 2015 2151 2174 2145 2166 0 +12.16(+0.56%)
Jul 28, 2015 2154 2166 2137 2154 0 +6.89(+0.32%)
Jul 27, 2015 2142 2161 2133 2147 0 -6.09(-0.28%)
Jul 24, 2015 2154 2166 2143 2153 0 -3.42(-0.16%)
Jul 23, 2015 2165 2173 2149 2156 0 -5.95(-0.28%)
Jul 22, 2015 2151 2172 2145 2162 0 +11.57(+0.54%)
Jul 21, 2015 2151 2163 2137 2151 0 -1.22(-0.06%)
Jul 20, 2015 2159 2166 2145 2152 0 -3.78(-0.18%)
Jul 17, 2015 2157 2164 2143 2156 0 -2.70(-0.13%)
Jul 16, 2015 2160 2169 2149 2158 0 +12.36(+0.58%)
Jul 15, 2015 2140 2155 2130 2146 0 +3.79(+0.18%)
Jul 14, 2015 2132 2148 2125 2142 0 +9.98(+0.47%)
Jul 13, 2015 2133 2146 2120 2132 0 +11.14(+0.53%)
Jul 10, 2015 2115 2128 2104 2121 0 +40.35(+1.94%)
Jul 09, 2015 2091 2098 2072 2081 0 +14.03(+0.68%)
Jul 08, 2015 2073 2086 2059 2067 0 -20.78(-1.00%)
Jul 07, 2015 2072 2093 2052 2088 0 +11.71(+0.56%)
Jul 06, 2015 2060 2083 2053 2076 0 -7.79(-0.37%)
Jul 03, 2015 2084 2084 2083 2084 0 +0.03(+0.00%)
Jul 02, 2015 2076 2104 2063 2084 0 +3.35(+0.16%)
Jul 01, 2015 2097 2121 2058 2080 0 +68.34(+3.40%)
Jun 30, 2015 2026 2035 2002 2012 0 +4.36(+0.22%)
Jun 29, 2015 2029 2038 2005 2008 0 -46.65(-2.27%)
Jun 26, 2015 2048 2064 2036 2054 0 +10.24(+0.50%)
Jun 25, 2015 2058 2065 2038 2044 0 -14.09(-0.68%)
Jun 24, 2015 2073 2080 2056 2058 0 -21.63(-1.04%)
Jun 23, 2015 2079 2089 2068 2080 0 +1.73(+0.08%)
Jun 22, 2015 2077 2094 2068 2078 0 +23.31(+1.13%)
Jun 19, 2015 2069 2079 2049 2055 0 -22.87(-1.10%)
Jun 18, 2015 2055 2089 2050 2078 0 +31.43(+1.54%)
Jun 17, 2015 2051 2057 2034 2046 0 -0.81(-0.04%)
Jun 16, 2015 2032 2053 2026 2047 0 +12.52(+0.62%)
Jun 15, 2015 2028 2044 2018 2034 0 -13.63(-0.67%)
Jun 12, 2015 2044 2055 2033 2048 0 -11.39(-0.55%)
Jun 11, 2015 2049 2066 2038 2059 0 +17.57(+0.86%)
Jun 10, 2015 2022 2049 2013 2042 0 +47.17(+2.36%)
Jun 09, 2015 1995 2005 1985 1995 0 -2.12(-0.11%)
Jun 08, 2015 2011 2019 1994 1997 0 -16.94(-0.84%)
Jun 05, 2015 2020 2034 2004 2014 0 -8.55(-0.42%)
Jun 04, 2015 2030 2046 2018 2022 0 -21.10(-1.03%)
Jun 03, 2015 2033 2052 2024 2043 0 +18.85(+0.93%)
Jun 02, 2015 2016 2035 2008 2025 0 +9.33(+0.46%)
Jun 01, 2015 2022 2029 2003 2015 0 -3.78(-0.19%)
May 29, 2015 2030 2037 2012 2019 0 -18.04(-0.89%)
May 28, 2015 2029 2041 2020 2037 0 -4.77(-0.23%)
May 27, 2015 2030 2048 2021 2042 0 +11.06(+0.54%)
May 26, 2015 2046 2051 2023 2031 0 -27.10(-1.32%)
May 25, 2015 2058 2059 2058 2058 0 -0.50(-0.02%)
May 22, 2015 2067 2074 2056 2058 0 -15.25(-0.74%)
May 21, 2015 2076 2086 2066 2074 0 -4.24(-0.20%)
May 20, 2015 2076 2085 2065 2078 0 +0.18(+0.01%)
May 19, 2015 2075 2085 2065 2078 0 +7.65(+0.37%)
May 18, 2015 2060 2074 2052 2070 0 +10.18(+0.49%)
May 15, 2015 2063 2073 2050 2060 0 -6.37(-0.31%)
May 14, 2015 2056 2070 2047 2066 0 +23.17(+1.13%)
May 13, 2015 2044 2056 2032 2043 0 +4.22(+0.21%)
May 12, 2015 2044 2051 2029 2039 0 -17.55(-0.85%)
May 11, 2015 2060 2068 2046 2056 0 -13.65(-0.66%)
May 08, 2015 2067 2080 2055 2070 0 +14.33(+0.70%)
May 07, 2015 2048 2066 2036 2056 0 +7.11(+0.35%)
May 06, 2015 2057 2065 2034 2049 0 +5.58(+0.27%)
May 05, 2015 2049 2068 2035 2043 0 -15.78(-0.77%)
May 04, 2015 2061 2076 2050 2059 0 -13.50(-0.65%)
May 01, 2015 2070 2082 2056 2072 0 +11.62(+0.56%)
Apr 30, 2015 2072 2082 2050 2061 0 -9.59(-0.46%)
Apr 29, 2015 2074 2085 2057 2070 0 -12.47(-0.60%)
Apr 28, 2015 2071 2092 2063 2083 0 +7.16(+0.34%)
Apr 27, 2015 2094 2102 2069 2076 0 -11.51(-0.55%)
Apr 24, 2015 2079 2092 2067 2087 0 -4.03(-0.19%)
Apr 23, 2015 2075 2100 2071 2091 0 +5.20(+0.25%)
Apr 22, 2015 2085 2095 2065 2086 0 -5.76(-0.28%)
Apr 21, 2015 2116 2123 2085 2092 0 -24.65(-1.16%)
Apr 20, 2015 2116 2128 2107 2116 0 +14.26(+0.68%)
Apr 17, 2015 2121 2124 2092 2102 0 -39.10(-1.83%)
Apr 16, 2015 2135 2149 2123 2141 0 -1.78(-0.08%)
Apr 15, 2015 2148 2159 2133 2143 0 +1.41(+0.07%)
Apr 14, 2015 2137 2151 2126 2142 0 +3.88(+0.18%)
Apr 13, 2015 2133 2148 2126 2138 0 +0.91(+0.04%)
Apr 10, 2015 2137 2144 2126 2137 0 +8.21(+0.39%)
Apr 09, 2015 2128 2137 2116 2129 0 -3.11(-0.15%)
Apr 08, 2015 2130 2144 2118 2132 0 +3.77(+0.18%)
Apr 07, 2015 2141 2150 2124 2128 0 -13.09(-0.61%)
Apr 06, 2015 2119 2152 2114 2141 0 +14.65(+0.69%)
Apr 02, 2015 2126 2126 2126 2126 0 +7.87(+0.37%)
Apr 01, 2015 2125 2135 2106 2118 0 +2.81(+0.13%)
Mar 31, 2015 2120 2130 2104 2116 0 -17.98(-0.84%)
Mar 30, 2015 2118 2141 2113 2134 0 +25.24(+1.20%)
Mar 27, 2015 2107 2117 2096 2108 0 -0.99(-0.05%)
Mar 26, 2015 2109 2120 2097 2109 0 -13.42(-0.63%)
Mar 25, 2015 2140 2149 2116 2123 0 -11.30(-0.53%)
Mar 24, 2015 2141 2152 2127 2134 0 -8.06(-0.38%)
Mar 23, 2015 2141 2159 2135 2142 0 +2.58(+0.12%)
Mar 20, 2015 2126 2148 2119 2140 0 +27.00(+1.28%)
Mar 19, 2015 2118 2127 2101 2113 0 -13.44(-0.63%)
Mar 18, 2015 2106 2134 2090 2126 0 +17.06(+0.81%)
Mar 17, 2015 2099 2116 2090 2109 0 -0.61(-0.03%)
Mar 16, 2015 2089 2117 2083 2110 0 +38.00(+1.83%)
Mar 13, 2015 2078 2087 2055 2072 0 -15.15(-0.73%)
Mar 12, 2015 2064 2091 2059 2087 0 +32.20(+1.57%)
Mar 11, 2015 2039 2062 2032 2055 0 +18.11(+0.89%)
Mar 10, 2015 2051 2064 2031 2036 0 -34.66(-1.67%)
Mar 09, 2015 2059 2076 2053 2071 0 +13.41(+0.65%)
Mar 06, 2015 2064 2084 2051 2058 0 -17.34(-0.84%)
Mar 05, 2015 2070 2082 2062 2075 0 +3.82(+0.18%)
Mar 04, 2015 2071 2087 2062 2071 0 -15.02(-0.72%)
Mar 03, 2015 2085 2090 2077 2086 0 -8.07(-0.39%)
Mar 02, 2015 2084 2099 2075 2094 0 +14.40(+0.69%)
Feb 27, 2015 2084 2096 2072 2080 0 -5.27(-0.25%)
Feb 26, 2015 2085 2093 2077 2085 0 -2.15(-0.10%)
Feb 25, 2015 2094 2103 2082 2087 0 -7.28(-0.35%)
Feb 24, 2015 2085 2105 2079 2095 0 +10.84(+0.52%)
Feb 23, 2015 2090 2095 2073 2084 0 -9.83(-0.47%)
Feb 20, 2015 2078 2101 2062 2094 0 +1.30(+0.06%)
Feb 19, 2015 2088 2102 2080 2092 0 -2.82(-0.13%)
Feb 18, 2015 2092 2102 2079 2095 0 -5.00(-0.24%)
Feb 17, 2015 2093 2113 2080 2100 0 +2.10(+0.10%)
Feb 13, 2015 2098 2098 2098 2098 0 +2.60(+0.12%)
Feb 12, 2015 2088 2102 2077 2095 0 +19.11(+0.92%)
Feb 11, 2015 2067 2085 2058 2076 0 +8.54(+0.41%)
Feb 10, 2015 2074 2081 2056 2068 0 +4.72(+0.23%)
Feb 09, 2015 2062 2077 2052 2063 0 -13.60(-0.65%)
Feb 06, 2015 2090 2099 2068 2077 0 -12.07(-0.58%)
Feb 05, 2015 2065 2093 2056 2089 0 +17.49(+0.84%)
Feb 04, 2015 2060 2086 2052 2071 0 -1.67(-0.08%)
Feb 03, 2015 2053 2078 2041 2073 0 +31.64(+1.55%)
Feb 02, 2015 2016 2047 2001 2041 0 +30.37(+1.51%)
Jan 30, 2015 2031 2044 2005 2011 0 -38.96(-1.90%)
Jan 29, 2015 2039 2056 2022 2050 0 +16.42(+0.81%)
Jan 28, 2015 2066 2079 2030 2033 0 -24.55(-1.19%)
Jan 27, 2015 2052 2070 2042 2058 0 -9.51(-0.46%)
Jan 26, 2015 2054 2072 2043 2067 0 +13.40(+0.65%)
Jan 23, 2015 2064 2074 2047 2054 0 -10.84(-0.52%)
Jan 22, 2015 2048 2069 2026 2065 0 +35.97(+1.77%)
Jan 21, 2015 2023 2040 2011 2029 0 +2.24(+0.11%)
Jan 20, 2015 2042 2050 2012 2027 0 -14.67(-0.72%)
Jan 19, 2015 2015 2044 2012 2041 0 +0.21(+0.01%)
Jan 16, 2015 2007 2044 2003 2041 0 +32.00(+1.59%)
Jan 15, 2015 2011 2025 2002 2009 0 -0.84(-0.04%)
Jan 14, 2015 2004 2029 1989 2010 0 -18.42(-0.91%)
Jan 13, 2015 2028 2028 2028 2028 0 +7.70(+0.38%)
Jan 12, 2015 2035 2043 2008 2021 0 -10.15(-0.50%)
Jan 09, 2015 2054 2059 2024 2031 0 -24.39(-1.19%)
Jan 08, 2015 2034 2063 2029 2055 0 +34.11(+1.69%)
Jan 07, 2015 2014 2027 1998 2021 0 +21.08(+1.05%)
Jan 06, 2015 2019 2029 1992 2000 0 -13.84(-0.69%)
Jan 05, 2015 2035 2042 2006 2014 0 -36.67(-1.79%)
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.