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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 2066 2075 2038 2051 0 -12.36(-0.60%)
Dec 31, 2014 2063 2063 2063 2063 0 -20.43(-0.98%)
Dec 30, 2014 2082 2095 2073 2083 0 -4.47(-0.21%)
Dec 29, 2014 2078 2103 2072 2088 0 +1.17(+0.06%)
Dec 26, 2014 2090 2097 2080 2087 0 +1.78(+0.09%)
Dec 24, 2014 2085 2085 2085 2085 0 -0.64(-0.03%)
Dec 23, 2014 2081 2095 2071 2086 0 +11.71(+0.56%)
Dec 22, 2014 2071 2084 2061 2074 0 +6.94(+0.34%)
Dec 19, 2014 2060 2078 2047 2067 0 +4.40(+0.21%)
Dec 18, 2014 2051 2066 2037 2062 0 +28.64(+1.41%)
Dec 17, 2014 2014 2041 2004 2034 0 +26.00(+1.29%)
Dec 16, 2014 2007 2036 2007 2008 0 +0.19(+0.01%)
Dec 15, 2014 2033 2044 1994 2008 0 -19.29(-0.95%)
Dec 12, 2014 2047 2062 2024 2027 0 -33.55(-1.63%)
Dec 11, 2014 2059 2082 2051 2060 0 +7.81(+0.38%)
Dec 10, 2014 2067 2082 2048 2053 0 -18.00(-0.87%)
Dec 09, 2014 2069 2084 2057 2071 0 -16.46(-0.79%)
Dec 08, 2014 2070 2096 2064 2087 0 +15.28(+0.74%)
Dec 05, 2014 2071 2085 2063 2072 0 +2.53(+0.12%)
Dec 04, 2014 2064 2077 2055 2069 0 +4.88(+0.24%)
Dec 03, 2014 2057 2073 2049 2064 0 +5.45(+0.26%)
Dec 02, 2014 2049 2065 2043 2059 0 +7.36(+0.36%)
Dec 01, 2014 2053 2064 2041 2052 0 -6.22(-0.30%)
Nov 28, 2014 2062 2075 2053 2058 0 -0.26(-0.01%)
Nov 27, 2014 2058 2058 2058 2058 0 +0.11(+0.01%)
Nov 26, 2014 2053 2063 2046 2058 0 +7.18(+0.35%)
Nov 25, 2014 2055 2062 2041 2051 0 -4.90(-0.24%)
Nov 24, 2014 2053 2062 2044 2056 0 +14.26(+0.70%)
Nov 21, 2014 2053 2058 2035 2041 0 +3.61(+0.18%)
Nov 20, 2014 2022 2043 2019 2038 0 +7.21(+0.36%)
Nov 19, 2014 2026 2036 2014 2031 0 +5.25(+0.26%)
Nov 18, 2014 2020 2035 2015 2025 0 +10.06(+0.50%)
Nov 17, 2014 2011 2022 2003 2015 0 +2.75(+0.14%)
Nov 14, 2014 2017 2028 2005 2013 0 -6.64(-0.33%)
Nov 13, 2014 2019 2028 2008 2019 0 +2.25(+0.11%)
Nov 12, 2014 2010 2022 2004 2017 0 -4.97(-0.25%)
Nov 11, 2014 2024 2032 2015 2022 0 -0.85(-0.04%)
Nov 10, 2014 2018 2030 2010 2023 0 +9.02(+0.45%)
Nov 07, 2014 2012 2023 2001 2014 0 +18.28(+0.92%)
Nov 06, 2014 1995 2004 1982 1995 0 -2.78(-0.14%)
Nov 05, 2014 1998 2006 1982 1998 0 +9.81(+0.49%)
Nov 04, 2014 1975 1996 1969 1988 0 +12.52(+0.63%)
Nov 03, 2014 1979 1989 1963 1976 0 -8.16(-0.41%)
Oct 31, 2014 1980 1991 1967 1984 0 +19.44(+0.99%)
Oct 30, 2014 1947 1974 1940 1965 0 +4.26(+0.22%)
Oct 28, 2014 1952 1966 1944 1960 0 +19.49(+1.00%)
Oct 27, 2014 1926 1947 1924 1941 0 +8.85(+0.46%)
Oct 24, 2014 1915 1936 1911 1932 0 +18.06(+0.94%)
Oct 23, 2014 1924 1933 1908 1914 0 +1.74(+0.09%)
Oct 21, 2014 1891 1916 1885 1912 0 +29.49(+1.57%)
Oct 20, 2014 1871 1888 1865 1883 0 +6.78(+0.36%)
Oct 17, 2014 1874 1883 1865 1876 0 +25.03(+1.35%)
Oct 16, 2014 1828 1862 1823 1851 0 -9.38(-0.50%)
Oct 15, 2014 1865 1874 1828 1860 0 -20.44(-1.09%)
Oct 14, 2014 1876 1894 1868 1881 0 +9.08(+0.49%)
Oct 13, 2014 1875 1884 1869 1872 0 -7.11(-0.38%)
Oct 10, 2014 1884 1902 1874 1879 0 -6.61(-0.35%)
Oct 09, 2014 1911 1918 1881 1885 0 -30.07(-1.57%)
Oct 08, 2014 1891 1918 1885 1915 0 +28.17(+1.49%)
Oct 07, 2014 1902 1909 1885 1887 0 -19.37(-1.02%)
Oct 06, 2014 1916 1922 1900 1907 0 -5.41(-0.28%)
Oct 03, 2014 1898 1920 1894 1912 0 +20.85(+1.10%)
Oct 02, 2014 1886 1902 1875 1891 0 +6.19(+0.33%)
Oct 01, 2014 1898 1904 1880 1885 0 -14.12(-0.74%)
Sep 30, 2014 1899 1912 1889 1899 0 -6.75(-0.35%)
Sep 29, 2014 1903 1917 1894 1906 0 -9.31(-0.49%)
Sep 26, 2014 1903 1923 1893 1915 0 -13.01(-0.67%)
Sep 25, 2014 1942 1946 1923 1928 0 -31.82(-1.62%)
Sep 19, 2014 1971 1976 1954 1960 0 -4.63(-0.24%)
Sep 18, 2014 1954 1970 1950 1965 0 +19.51(+1.00%)
Sep 17, 2014 1945 1958 1937 1945 0 +3.07(+0.16%)
Sep 16, 2014 1935 1950 1931 1942 0 +3.97(+0.20%)
Sep 15, 2014 1932 1945 1926 1938 0 +9.39(+0.49%)
Sep 12, 2014 1931 1939 1922 1929 0 -5.64(-0.29%)
Sep 11, 2014 1929 1940 1925 1934 0 -1.58(-0.08%)
Sep 10, 2014 1933 1944 1927 1936 0 +6.77(+0.35%)
Sep 09, 2014 1938 1942 1924 1929 0 -10.95(-0.56%)
Sep 08, 2014 1945 1952 1932 1940 0 -5.73(-0.29%)
Sep 05, 2014 1943 1950 1935 1946 0 +1.60(+0.08%)
Sep 04, 2014 1953 1961 1941 1944 0 -7.44(-0.38%)
Sep 03, 2014 1965 1969 1948 1952 0 -0.77(-0.04%)
Sep 02, 2014 1953 1964 1945 1952 0 +5.69(+0.29%)
Aug 29, 2014 1947 1947 1947 0 +5.45(+0.28%)
Aug 28, 2014 1940 1950 1934 1941 0 -7.98(-0.41%)
Aug 27, 2014 1945 1954 1941 1949 0 +3.02(+0.16%)
Aug 26, 2014 1945 1955 1940 1946 0 +4.84(+0.25%)
Aug 25, 2014 1935 1947 1930 1941 0 +12.41(+0.64%)
Aug 22, 2014 1934 1941 1922 1929 0 -7.13(-0.37%)
Aug 21, 2014 1924 1942 1920 1936 0 +14.50(+0.75%)
Aug 20, 2014 1914 1927 1908 1922 0 -0.29(-0.02%)
Aug 19, 2014 1922 1929 1917 1922 0 +0.15(+0.01%)
Aug 18, 2014 1918 1928 1912 1922 0 +9.57(+0.50%)
Aug 15, 2014 1920 1927 1896 1912 0 +0.60(+0.03%)
Aug 14, 2014 1902 1916 1898 1912 0 +15.07(+0.79%)
Aug 13, 2014 1893 1903 1887 1897 0 +12.66(+0.67%)
Aug 12, 2014 1880 1891 1873 1884 0 +6.25(+0.33%)
Aug 11, 2014 1878 1888 1870 1878 0 +6.99(+0.37%)
Aug 08, 2014 1857 1873 1850 1871 0 +18.65(+1.01%)
Aug 07, 2014 1865 1871 1845 1852 0 -7.93(-0.43%)
Aug 06, 2014 1848 1867 1845 1860 0 +7.04(+0.38%)
Aug 05, 2014 1861 1872 1846 1853 0 -12.58(-0.67%)
Aug 04, 2014 1807 1871 1848 1866 0 +8.22(+0.44%)
Aug 01, 2014 1853 1872 1844 1857 0 -0.04(-0.00%)
Jul 31, 2014 1871 1885 1849 1857 0 -70.94(-3.68%)
Jul 23, 2014 1925 1936 1918 1928 0 +5.68(+0.30%)
Jul 22, 2014 1925 1933 1912 1923 0 -9.21(-0.48%)
Jul 21, 2014 1931 1938 1921 1932 0 -10.38(-0.53%)
Jul 18, 2014 1932 1945 1926 1942 0 +11.69(+0.61%)
Jul 17, 2014 1947 1958 1927 1930 0 -21.41(-1.10%)
Jul 16, 2014 1963 1966 1947 1952 0 -4.58(-0.23%)
Jul 15, 2014 1958 1967 1948 1956 0 +0.66(+0.03%)
Jul 14, 2014 1959 1968 1950 1956 0 +13.85(+0.71%)
Jul 11, 2014 1935 1946 1927 1942 0 +4.02(+0.21%)
Jul 10, 2014 1931 1945 1923 1938 0 -13.46(-0.69%)
Jul 09, 2014 1946 1957 1939 1951 0 +9.79(+0.50%)
Jul 08, 2014 1948 1954 1934 1942 0 -4.35(-0.22%)
Jul 07, 2014 1945 1953 1936 1946 0 +3.68(+0.19%)
Jul 04, 2014 53.18 1943 1942 1942 0 -0.36(-0.02%)
Jul 03, 2014 1937 1948 1931 1943 0 +12.01(+0.62%)
Jul 02, 2014 1939 1947 1926 1931 0 -10.73(-0.55%)
Jul 01, 2014 1880 1950 1929 1941 0 +14.46(+0.75%)
Jun 30, 2014 1919 1933 1914 1927 0 +8.53(+0.44%)
Jun 27, 2014 1910 1925 1905 1918 0 +2.82(+0.15%)
Jun 26, 2014 1922 1925 1901 1916 0 -6.95(-0.36%)
Jun 25, 2014 1916 1928 1911 1922 0 +3.46(+0.18%)
Jun 24, 2014 1923 1935 1915 1919 0 -8.86(-0.46%)
Jun 23, 2014 1930 1937 1920 1928 0 -2.63(-0.14%)
Jun 20, 2014 1939 1949 1924 1931 0 -4.98(-0.26%)
Jun 19, 2014 1934 1941 1925 1936 0 +3.34(+0.17%)
Jun 18, 2014 1926 1937 1916 1932 0 +5.23(+0.27%)
Jun 17, 2014 1913 1932 1908 1927 0 +10.05(+0.52%)
Jun 16, 2014 1919 1926 1909 1917 0 -3.83(-0.20%)
Jun 13, 2014 1918 1929 1911 1921 0 +1.55(+0.08%)
Jun 12, 2014 1926 1932 1912 1919 0 -8.20(-0.43%)
Jun 11, 2014 1929 1937 1920 1927 0 -7.97(-0.41%)
Jun 10, 2014 1932 1943 1926 1935 0 +1.69(+0.09%)
Jun 06, 2014 1934 1944 1926 1934 0 +0.77(+0.04%)
Jun 05, 2014 1922 1935 1913 1933 0 +13.25(+0.69%)
Jun 04, 2014 1906 1927 1900 1920 0 +8.34(+0.44%)
Jun 03, 2014 1909 1917 1899 1911 0 -2.33(-0.12%)
Jun 02, 2014 1915 1923 1904 1914 0 +2.08(+0.11%)
May 30, 2014 1915 1921 1905 1912 0 -4.94(-0.26%)
May 29, 2014 1911 1922 1904 1916 0 +5.55(+0.29%)
May 28, 2014 1912 1920 1904 1911 0 -3.90(-0.20%)
May 27, 2014 1910 1921 1902 1915 0 +13.97(+0.73%)
May 26, 2014 53.35 1901 1901 1901 0 +0.15(+0.01%)
May 23, 2014 1898 1911 1889 1901 0 +0.11(+0.01%)
May 22, 2014 1896 1905 1890 1901 0 +2.64(+0.14%)
May 21, 2014 1894 1906 1888 1898 0 +8.18(+0.43%)
May 20, 2014 1894 1900 1880 1890 0 -8.95(-0.47%)
May 19, 2014 1888 1902 1883 1899 0 +5.50(+0.29%)
May 16, 2014 1891 1898 1879 1893 0 -0.68(-0.04%)
May 15, 2014 1900 1909 1881 1894 0 -8.70(-0.46%)
May 14, 2014 1913 1920 1896 1903 0 -9.80(-0.51%)
May 13, 2014 1911 1920 1903 1912 0 +0.39(+0.02%)
May 12, 2014 1907 1921 1902 1912 0 +12.12(+0.64%)
May 09, 2014 1899 1908 1887 1900 0 -3.59(-0.19%)
May 08, 2014 1902 1921 1893 1903 0 -3.76(-0.20%)
May 07, 2014 1893 1915 1886 1907 0 +19.66(+1.04%)
May 06, 2014 1891 1901 1880 1888 0 -10.90(-0.57%)
May 05, 2014 1888 1912 1876 1898 0 -17.60(-0.92%)
May 02, 2014 1908 1929 1901 1916 0 -0.88(-0.05%)
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.