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 (%)
Jun 30, 2017 2679 2687 2654 2669 0 -4.63(-0.17%)
Jun 29, 2017 2694 2700 2660 2673 0 -8.21(-0.31%)
Jun 28, 2017 2667 2692 2660 2681 0 +21.62(+0.81%)
Jun 27, 2017 2660 2674 2648 2660 0 +2.69(+0.10%)
Jun 26, 2017 2655 2671 2643 2657 0 +11.17(+0.42%)
Jun 23, 2017 2647 2661 2634 2646 0 -1.88(-0.07%)
Jun 22, 2017 2653 2665 2640 2648 0 -11.27(-0.42%)
Jun 21, 2017 2671 2679 2651 2659 0 -13.04(-0.49%)
Jun 20, 2017 2683 2693 2663 2672 0 -13.44(-0.50%)
Jun 19, 2017 2698 2708 2677 2686 0 -4.48(-0.17%)
Jun 16, 2017 2677 2697 2664 2690 0 +15.40(+0.58%)
Jun 15, 2017 2650 2682 2645 2675 0 -1.53(-0.06%)
Jun 14, 2017 2664 2684 2651 2676 0 +16.28(+0.61%)
Jun 13, 2017 2657 2670 2647 2660 0 +2.56(+0.10%)
Jun 12, 2017 2650 2669 2636 2657 0 +6.41(+0.24%)
Jun 09, 2017 2634 2661 2626 2651 0 +20.28(+0.77%)
Jun 08, 2017 2621 2642 2608 2631 0 +17.24(+0.66%)
Jun 07, 2017 2614 2627 2600 2613 0 -0.69(-0.03%)
Jun 06, 2017 2623 2634 2605 2614 0 -22.70(-0.86%)
Jun 05, 2017 2646 2654 2629 2637 0 -12.22(-0.46%)
Jun 02, 2017 2645 2660 2635 2649 0 +11.19(+0.42%)
Jun 01, 2017 2622 2641 2612 2638 0 +17.27(+0.66%)
May 31, 2017 2614 2632 2600 2621 0 +16.73(+0.64%)
May 30, 2017 2605 2614 2594 2604 0 -8.15(-0.31%)
May 29, 2017 2609 2620 2597 2612 0 -0.32(-0.01%)
May 26, 2017 2609 2620 2597 2612 0 -4.37(-0.17%)
May 25, 2017 2606 2623 2598 2617 0 +13.99(+0.54%)
May 24, 2017 2596 2610 2589 2603 0 +9.04(+0.35%)
May 23, 2017 2585 2604 2575 2594 0 +8.57(+0.33%)
May 22, 2017 2578 2595 2569 2585 0 +19.31(+0.75%)
May 19, 2017 2570 2583 2556 2566 0 -2.13(-0.08%)
May 18, 2017 2553 2583 2545 2568 0 +13.78(+0.54%)
May 17, 2017 2562 2574 2530 2554 0 -19.05(-0.74%)
May 16, 2017 2578 2586 2562 2573 0 +0.15(+0.01%)
May 15, 2017 2564 2582 2558 2573 0 +13.50(+0.53%)
May 12, 2017 2558 2574 2549 2560 0 -5.07(-0.20%)
May 11, 2017 2564 2574 2548 2565 0 -8.50(-0.33%)
May 10, 2017 2566 2584 2558 2573 0 +4.90(+0.19%)
May 09, 2017 2590 2598 2562 2568 0 -19.32(-0.75%)
May 08, 2017 2601 2608 2580 2588 0 -25.22(-0.97%)
May 05, 2017 2608 2624 2591 2613 0 +6.21(+0.24%)
May 04, 2017 2599 2619 2583 2607 0 +0.99(+0.04%)
May 03, 2017 2595 2619 2587 2606 0 +12.47(+0.48%)
May 02, 2017 2602 2614 2583 2593 0 -8.38(-0.32%)
May 01, 2017 2604 2615 2581 2601 0 +4.62(+0.18%)
Apr 28, 2017 2615 2620 2587 2597 0 -14.43(-0.55%)
Apr 27, 2017 2609 2624 2594 2611 0 -0.28(-0.01%)
Apr 26, 2017 2597 2632 2592 2612 0 +6.72(+0.26%)
Apr 25, 2017 2596 2615 2587 2605 0 +20.37(+0.79%)
Apr 24, 2017 2582 2596 2567 2584 0 +49.46(+1.95%)
Apr 21, 2017 2537 2547 2524 2535 0 +1.84(+0.07%)
Apr 20, 2017 2528 2545 2511 2533 0 +6.44(+0.25%)
Apr 19, 2017 2540 2548 2518 2527 0 -8.54(-0.34%)
Apr 18, 2017 2536 2550 2519 2535 0 -16.41(-0.64%)
Apr 17, 2017 2526 2556 2520 2552 0 +31.44(+1.25%)
Apr 13, 2017 2534 2543 2516 2520 0 -19.95(-0.79%)
Apr 12, 2017 2544 2553 2525 2540 0 -8.68(-0.34%)
Apr 11, 2017 2545 2557 2527 2549 0 +1.97(+0.08%)
Apr 10, 2017 2540 2558 2532 2547 0 +6.14(+0.24%)
Apr 07, 2017 2538 2554 2529 2541 0 -10.23(-0.40%)
Apr 06, 2017 2551 2563 2536 2551 0 +2.41(+0.09%)
Apr 05, 2017 2567 2581 2543 2549 0 -18.51(-0.72%)
Apr 04, 2017 2557 2574 2549 2567 0 +11.88(+0.46%)
Apr 03, 2017 2565 2574 2539 2555 0 -11.79(-0.46%)
Mar 31, 2017 2566 2581 2554 2567 0 -2.23(-0.09%)
Mar 30, 2017 2557 2577 2550 2569 0 +12.29(+0.48%)
Mar 29, 2017 2566 2573 2550 2557 0 -12.39(-0.48%)
Mar 28, 2017 2547 2579 2540 2569 0 +18.33(+0.72%)
Mar 27, 2017 2531 2558 2520 2551 0 +8.33(+0.33%)
Mar 24, 2017 2555 2566 2534 2543 0 -11.34(-0.44%)
Mar 23, 2017 2553 2579 2545 2554 0 -2.45(-0.10%)
Mar 22, 2017 2558 2570 2542 2556 0 -4.86(-0.19%)
Mar 21, 2017 2596 2600 2555 2561 0 -17.48(-0.68%)
Mar 20, 2017 2590 2596 2571 2579 0 -12.71(-0.49%)
Mar 17, 2017 2594 2603 2575 2592 0 -0.78(-0.03%)
Mar 16, 2017 2598 2610 2579 2592 0 +0.99(+0.04%)
Mar 15, 2017 2581 2600 2571 2591 0 +14.34(+0.56%)
Mar 14, 2017 2568 2585 2561 2577 0 -0.17(-0.01%)
Mar 13, 2017 2573 2585 2567 2577 0 +2.25(+0.09%)
Mar 10, 2017 2573 2582 2559 2575 0 +10.28(+0.40%)
Mar 09, 2017 2560 2576 2553 2565 0 +16.34(+0.64%)
Mar 08, 2017 2562 2571 2543 2548 0 -6.57(-0.26%)
Mar 07, 2017 2555 2566 2544 2555 0 -2.10(-0.08%)
Mar 06, 2017 2562 2571 2547 2557 0 -12.10(-0.47%)
Mar 03, 2017 2565 2579 2554 2569 0 +7.18(+0.28%)
Mar 02, 2017 2580 2589 2556 2562 0 -19.61(-0.76%)
Mar 01, 2017 2567 2590 2557 2581 0 +40.96(+1.61%)
Feb 28, 2017 2532 2552 2524 2540 0 +4.48(+0.18%)
Feb 27, 2017 2536 2547 2524 2536 0 -0.13(-0.01%)
Feb 24, 2017 2532 2550 2520 2536 0 -11.25(-0.44%)
Feb 23, 2017 2541 2557 2528 2547 0 +9.87(+0.39%)
Feb 22, 2017 2528 2547 2518 2538 0 +4.94(+0.20%)
Feb 21, 2017 2522 2543 2513 2533 0 +11.50(+0.46%)
Feb 17, 2017 2521 2521 2521 2521 0 -8.64(-0.34%)
Feb 16, 2017 2502 2535 2495 2530 0 +27.82(+1.11%)
Feb 15, 2017 2487 2506 2476 2502 0 +10.14(+0.41%)
Feb 14, 2017 2481 2498 2473 2492 0 +7.35(+0.30%)
Feb 13, 2017 2474 2494 2465 2484 0 +11.75(+0.48%)
Feb 10, 2017 2464 2480 2455 2473 0 +9.90(+0.40%)
Feb 09, 2017 2447 2471 2440 2463 0 +16.73(+0.68%)
Feb 08, 2017 2446 2456 2432 2446 0 -7.42(-0.30%)
Feb 07, 2017 2459 2472 2441 2453 0 -4.22(-0.17%)
Feb 06, 2017 2449 2470 2436 2458 0 -10.46(-0.42%)
Feb 03, 2017 2471 2485 2450 2468 0 +9.65(+0.39%)
Feb 02, 2017 2447 2470 2436 2458 0 +15.17(+0.62%)
Feb 01, 2017 2454 2467 2431 2443 0 -3.64(-0.15%)
Jan 31, 2017 2452 2463 2429 2447 0 -1.91(-0.08%)
Jan 30, 2017 2450 2460 2432 2449 0 -18.38(-0.74%)
Jan 27, 2017 2474 2480 2455 2467 0 -8.72(-0.35%)
Jan 26, 2017 2472 2483 2461 2476 0 +4.33(+0.18%)
Jan 25, 2017 2458 2481 2451 2472 0 +35.03(+1.44%)
Jan 24, 2017 2429 2449 2417 2437 0 +8.13(+0.33%)
Jan 23, 2017 2431 2439 2413 2428 0 -10.52(-0.43%)
Jan 20, 2017 2439 2454 2429 2439 0 +3.37(+0.14%)
Jan 19, 2017 2450 2456 2422 2436 0 -11.59(-0.47%)
Jan 18, 2017 2435 2455 2421 2447 0 +18.77(+0.77%)
Jan 17, 2017 2431 2447 2416 2428 0 -6.20(-0.25%)
Jan 16, 2017 2435 2435 2434 2435 0 +0.52(+0.02%)
Jan 13, 2017 2438 2454 2425 2434 0 +4.37(+0.18%)
Jan 12, 2017 2445 2451 2411 2430 0 -18.13(-0.74%)
Jan 11, 2017 2436 2457 2427 2448 0 +8.67(+0.36%)
Jan 10, 2017 2430 2454 2420 2439 0 +10.59(+0.44%)
Jan 09, 2017 2446 2453 2422 2429 0 -26.18(-1.07%)
Jan 06, 2017 2452 2469 2440 2455 0 -1.31(-0.05%)
Jan 05, 2017 2462 2474 2441 2456 0 -11.46(-0.46%)
Jan 04, 2017 2457 2484 2448 2468 0 +20.15(+0.82%)
Jan 03, 2017 2458 2468 2430 2447 0 +2.97(+0.12%)
Dec 30, 2016 2444 2444 2444 2444 0 +6.59(+0.27%)
Dec 29, 2016 2438 2450 2429 2438 0 +3.78(+0.16%)
Dec 28, 2016 2449 2454 2429 2434 0 -16.91(-0.69%)
Dec 27, 2016 2453 2460 2444 2451 0 -2.43(-0.10%)
Dec 23, 2016 2453 2453 2453 2453 0 +1.49(+0.06%)
Dec 22, 2016 2454 2464 2438 2452 0 -2.82(-0.11%)
Dec 21, 2016 2447 2466 2440 2455 0 +5.85(+0.24%)
Dec 20, 2016 2446 2459 2434 2449 0 +11.29(+0.46%)
Dec 19, 2016 2427 2448 2414 2438 0 +14.41(+0.59%)
Dec 16, 2016 2422 2442 2409 2423 0 +6.79(+0.28%)
Dec 15, 2016 2412 2435 2402 2416 0 +5.21(+0.22%)
Dec 14, 2016 2428 2444 2400 2411 0 -22.16(-0.91%)
Dec 13, 2016 2438 2452 2420 2433 0 +3.24(+0.13%)
Dec 12, 2016 2420 2439 2410 2430 0 +5.74(+0.24%)
Dec 09, 2016 2417 2431 2403 2424 0 +3.04(+0.13%)
Dec 08, 2016 2412 2436 2399 2421 0 +9.63(+0.40%)
Dec 07, 2016 2393 2420 2383 2412 0 +23.34(+0.98%)
Dec 06, 2016 2373 2393 2364 2388 0 +23.64(+1.00%)
Dec 05, 2016 2360 2376 2345 2365 0 +20.42(+0.87%)
Dec 02, 2016 2346 2360 2330 2344 0 -7.42(-0.32%)
Dec 01, 2016 2344 2361 2332 2352 0 +12.61(+0.54%)
Nov 30, 2016 2352 2362 2331 2339 0 -8.10(-0.35%)
Nov 29, 2016 2348 2364 2332 2347 0 +2.44(+0.10%)
Nov 28, 2016 2346 2360 2334 2345 0 -14.01(-0.59%)
Nov 25, 2016 2354 2366 2346 2359 0 +7.32(+0.31%)
Nov 24, 2016 2353 2353 2351 2351 0 -0.84(-0.04%)
Nov 23, 2016 2342 2359 2331 2352 0 +1.97(+0.08%)
Nov 22, 2016 2348 2363 2332 2350 0 +15.99(+0.68%)
Nov 21, 2016 2333 2345 2317 2334 0 +7.19(+0.31%)
Nov 18, 2016 2325 2340 2313 2327 0 -1.68(-0.07%)
Nov 17, 2016 2323 2342 2308 2329 0 +4.31(+0.19%)
Nov 16, 2016 2329 2339 2305 2325 0 -19.27(-0.82%)
Nov 15, 2016 2336 2352 2319 2344 0 +6.20(+0.27%)
Nov 14, 2016 2326 2351 2315 2338 0 +15.63(+0.67%)
Nov 11, 2016 2304 2330 2290 2322 0 +19.56(+0.85%)
Nov 10, 2016 2290 2318 2265 2302 0 +33.94(+1.50%)
Nov 09, 2016 2239 2279 2224 2268 0 +22.76(+1.01%)
Nov 08, 2016 2218 2254 2212 2246 0 +22.63(+1.02%)
Nov 07, 2016 2225 2235 2208 2223 0 +30.61(+1.40%)
Nov 04, 2016 2208 2217 2184 2192 0 -17.84(-0.81%)
Nov 03, 2016 2215 2233 2197 2210 0 +3.37(+0.15%)
Nov 02, 2016 2212 2225 2190 2207 0 -13.27(-0.60%)
Nov 01, 2016 2245 2250 2209 2220 0 -18.62(-0.83%)
Oct 31, 2016 2244 2255 2224 2239 0 +14.49(+0.65%)
Oct 28, 2016 2225 2245 2209 2224 0 +4.06(+0.18%)
Oct 27, 2016 2241 2248 2215 2220 0 -14.37(-0.64%)
Oct 26, 2016 2227 2248 2217 2235 0 +2.77(+0.12%)
Oct 25, 2016 2236 2245 2221 2232 0 +1.89(+0.08%)
Oct 24, 2016 2238 2247 2223 2230 0 +12.67(+0.57%)
Oct 21, 2016 2217 2228 2202 2217 0 -14.27(-0.64%)
Oct 20, 2016 2256 2263 2226 2232 0 -38.64(-1.70%)
Oct 19, 2016 2270 2281 2257 2270 0 +3.70(+0.16%)
Oct 18, 2016 2285 2289 2260 2267 0 -1.47(-0.06%)
Oct 17, 2016 2273 2281 2260 2268 0 -0.54(-0.02%)
Oct 14, 2016 2273 2287 2261 2269 0 +12.50(+0.55%)
Oct 13, 2016 2247 2266 2235 2256 0 -10.97(-0.48%)
Oct 12, 2016 2247 2273 2242 2267 0 +24.75(+1.10%)
Oct 11, 2016 2256 2263 2235 2242 0 -17.85(-0.79%)
Oct 10, 2016 2260 2271 2252 2260 0 +9.03(+0.40%)
Oct 07, 2016 2249 2258 2244 2251 0 +18.63(+0.83%)
Oct 06, 2016 2245 2251 2219 2232 0 -8.75(-0.39%)
Oct 05, 2016 2244 2259 2231 2241 0 +13.58(+0.61%)
Oct 04, 2016 2219 2241 2198 2228 0 +12.08(+0.55%)
Sep 26, 2016 2224 2231 2210 2216 0 -26.81(-1.20%)
Sep 23, 2016 2255 2264 2238 2242 0 -19.90(-0.88%)
Sep 22, 2016 2258 2272 2249 2262 0 +17.90(+0.80%)
Sep 21, 2016 2227 2248 2219 2244 0 +27.63(+1.25%)
Sep 20, 2016 2224 2232 2210 2217 0 +9.21(+0.42%)
Sep 19, 2016 2204 2219 2194 2208 0 +10.58(+0.48%)
Sep 16, 2016 2203 2212 2186 2197 0 -22.77(-1.03%)
Sep 15, 2016 2199 2227 2196 2220 0 +17.93(+0.81%)
Sep 14, 2016 2216 2225 2196 2202 0 -18.41(-0.83%)
Sep 13, 2016 2226 2236 2207 2220 0 -27.09(-1.21%)
Sep 12, 2016 2217 2256 2206 2247 0 +18.61(+0.84%)
Sep 09, 2016 2256 2262 2225 2229 0 -33.20(-1.47%)
Sep 08, 2016 2271 2281 2255 2262 0 -11.25(-0.49%)
Sep 07, 2016 2265 2281 2252 2273 0 +7.25(+0.32%)
Sep 06, 2016 2263 2273 2248 2266 0 +1.63(+0.07%)
Sep 02, 2016 2264 2264 2264 2264 0 +12.74(+0.57%)
Sep 01, 2016 2258 2266 2234 2251 0 -0.21(-0.01%)
Aug 31, 2016 2252 2263 2235 2252 0 +5.97(+0.27%)
Aug 30, 2016 2239 2254 2230 2246 0 +14.95(+0.67%)
Aug 29, 2016 2214 2237 2212 2231 0 +18.05(+0.82%)
Aug 26, 2016 2225 2240 2202 2213 0 -9.34(-0.42%)
Aug 25, 2016 2213 2229 2206 2222 0 +5.87(+0.26%)
Aug 24, 2016 2214 2224 2205 2216 0 -0.79(-0.04%)
Aug 23, 2016 2230 2237 2213 2217 0 -4.27(-0.19%)
Aug 22, 2016 2218 2226 2206 2221 0 -2.12(-0.10%)
Aug 19, 2016 2223 2229 2211 2223 0 -12.82(-0.57%)
Aug 18, 2016 2224 2239 2219 2236 0 +10.80(+0.49%)
Aug 17, 2016 2225 2235 2212 2225 0 -4.20(-0.19%)
Aug 16, 2016 2233 2248 2223 2230 0 -13.54(-0.60%)
Aug 15, 2016 2239 2251 2231 2243 0 +7.78(+0.35%)
Aug 12, 2016 2237 2244 2228 2235 0 -5.47(-0.24%)
Aug 11, 2016 2245 2253 2234 2241 0 -3.07(-0.14%)
Aug 10, 2016 2246 2254 2236 2244 0 +6.66(+0.30%)
Aug 09, 2016 2228 2247 2222 2237 0 +13.93(+0.63%)
Aug 08, 2016 2226 2237 2212 2223 0 +12.86(+0.58%)
Aug 05, 2016 2197 2216 2187 2210 0 +8.21(+0.37%)
Aug 04, 2016 2202 2217 2191 2202 0 +3.85(+0.18%)
Aug 03, 2016 2191 2206 2181 2198 0 +6.75(+0.31%)
Aug 02, 2016 2193 2204 2179 2192 0 -0.31(-0.01%)
Aug 01, 2016 2197 2209 2180 2192 0 -4.95(-0.23%)
Jul 29, 2016 2211 2218 2187 2197 0 -21.02(-0.95%)
Jul 28, 2016 2206 2226 2199 2218 0 +8.62(+0.39%)
Jul 27, 2016 2205 2220 2196 2209 0 +8.52(+0.39%)
Jul 26, 2016 2202 2215 2190 2201 0 +2.47(+0.11%)
Jul 25, 2016 2205 2211 2189 2198 0 -3.94(-0.18%)
Jul 22, 2016 2188 2209 2182 2202 0 +20.57(+0.94%)
Jul 21, 2016 2184 2192 2171 2182 0 -7.73(-0.35%)
Jul 20, 2016 2195 2202 2184 2189 0 +5.83(+0.27%)
Jul 19, 2016 2187 2197 2173 2184 0 -16.21(-0.74%)
Jul 18, 2016 2207 2217 2193 2200 0 -8.96(-0.41%)
Jul 15, 2016 2218 2224 2200 2209 0 -9.34(-0.42%)
Jul 14, 2016 2225 2236 2211 2218 0 +12.10(+0.55%)
Jul 13, 2016 2210 2219 2199 2206 0 -2.38(-0.11%)
Jul 12, 2016 2217 2227 2199 2208 0 +8.21(+0.37%)
Jul 11, 2016 2200 2211 2189 2200 0 +9.80(+0.45%)
Jul 08, 2016 2190 2183 2164 2190 0 +25.36(+1.17%)
Jul 07, 2016 2175 2187 2153 2165 0 -10.51(-0.48%)
Jul 06, 2016 2176 2176 2176 2176 0 +1.38(+0.06%)
Jul 05, 2016 2183 2194 2161 2174 0 -32.59(-1.48%)
Jul 04, 2016 2209 2210 2207 2207 0 -1.94(-0.09%)
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.