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

Property & Casualty Insurance Sector (CIX: MSECTOR432 )

10,215.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
May 01, 2014 1907 1923 1899 1917 0 +9.31(+0.49%)
Apr 30, 2014 1897 1913 1883 1908 0 +9.33(+0.49%)
Apr 29, 2014 1890 1906 1884 1898 0 +16.77(+0.89%)
Apr 28, 2014 1883 1900 1866 1882 0 +5.63(+0.30%)
Apr 25, 2014 1884 1891 1865 1876 0 -14.45(-0.76%)
Apr 24, 2014 1885 1899 1874 1890 0 +10.50(+0.56%)
Apr 23, 2014 1878 1891 1869 1880 0 +7.36(+0.39%)
Apr 22, 2014 1870 1881 1863 1873 0 +9.85(+0.53%)
Apr 21, 2014 1859 1870 1852 1863 0 -3.13(-0.17%)
Apr 17, 2014 1866 1866 1866 0 +3.52(+0.19%)
Apr 16, 2014 1857 1867 1848 1862 0 +17.23(+0.93%)
Apr 15, 2014 1841 1853 1825 1845 0 +0.05(+0.00%)
Apr 14, 2014 1850 1857 1829 1845 0 +7.09(+0.39%)
Apr 11, 2014 1836 1849 1828 1838 0 -6.51(-0.35%)
Apr 10, 2014 1863 1873 1841 1844 0 -23.05(-1.23%)
Apr 09, 2014 1857 1872 1845 1867 0 +13.91(+0.75%)
Apr 08, 2014 1846 1861 1839 1854 0 +5.24(+0.28%)
Apr 07, 2014 1859 1865 1842 1848 0 -16.12(-0.86%)
Apr 04, 2014 1882 1891 1862 1864 0 -8.68(-0.46%)
Apr 03, 2014 1872 1882 1861 1873 0 +3.92(+0.21%)
Apr 02, 2014 1866 1879 1860 1869 0 +0.83(+0.04%)
Apr 01, 2014 1873 1880 1856 1868 0 +0.46(+0.02%)
Mar 31, 2014 1859 1874 1853 1868 0 +18.48(+1.00%)
Mar 28, 2014 1845 1857 1838 1849 0 +6.61(+0.36%)
Mar 27, 2014 1845 1853 1833 1843 0 -4.87(-0.26%)
Mar 26, 2014 1859 1872 1841 1848 0 -6.67(-0.36%)
Mar 25, 2014 1853 1864 1843 1854 0 +8.30(+0.45%)
Mar 24, 2014 1851 1859 1835 1846 0 +1.16(+0.06%)
Mar 21, 2014 1854 1867 1836 1845 0 -0.09(-0.00%)
Mar 20, 2014 1832 1854 1826 1845 0 +5.52(+0.30%)
Mar 19, 2014 1859 1863 1833 1839 0 -23.29(-1.25%)
Mar 18, 2014 1859 1870 1853 1863 0 +6.68(+0.36%)
Mar 17, 2014 1853 1866 1846 1856 0 +14.07(+0.76%)
Mar 14, 2014 1834 1854 1831 1842 0 +6.13(+0.33%)
Mar 13, 2014 1857 1861 1829 1836 0 -15.39(-0.83%)
Mar 12, 2014 1845 1859 1835 1851 0 -3.78(-0.20%)
Mar 11, 2014 1865 1871 1848 1855 0 -9.27(-0.50%)
Mar 10, 2014 1860 1870 1849 1864 0 -3.85(-0.21%)
Mar 07, 2014 1871 1879 1854 1868 0 -0.56(-0.03%)
Mar 06, 2014 1865 1878 1860 1869 0 +8.54(+0.46%)
Mar 05, 2014 1857 1865 1848 1860 0 +0.60(+0.03%)
Mar 04, 2014 1858 1868 1847 1860 0 +23.13(+1.26%)
Mar 03, 2014 1841 1850 1825 1836 0 -25.03(-1.34%)
Feb 28, 2014 1854 1875 1848 1861 0 +10.09(+0.54%)
Feb 27, 2014 1835 1854 1828 1851 0 +5.01(+0.27%)
Feb 26, 2014 1848 1856 1836 1846 0 -0.94(-0.05%)
Feb 25, 2014 1849 1857 1838 1847 0 +14.83(+0.81%)
Feb 24, 2014 1834 1848 1822 1832 0 -13.73(-0.74%)
Feb 21, 2014 1850 1859 1839 1846 0 -1.98(-0.11%)
Feb 20, 2014 1840 1856 1828 1848 0 +9.94(+0.54%)
Feb 19, 2014 1847 1862 1834 1838 0 -12.69(-0.69%)
Feb 18, 2014 1848 1861 1840 1851 0 +3.22(+0.17%)
Feb 14, 2014 1848 1848 1848 0 +6.69(+0.36%)
Feb 13, 2014 1816 1844 1812 1841 0 +15.78(+0.86%)
Feb 12, 2014 1825 1836 1815 1825 0 -3.97(-0.22%)
Feb 11, 2014 1806 1837 1804 1829 0 +24.89(+1.38%)
Feb 10, 2014 1797 1810 1782 1804 0 +2.23(+0.12%)
Feb 07, 2014 1792 1808 1780 1802 0 +19.52(+1.10%)
Feb 06, 2014 1775 1794 1764 1783 0 +17.42(+0.99%)
Feb 05, 2014 1761 1778 1753 1765 0 +1.23(+0.07%)
Feb 04, 2014 1759 1775 1749 1764 0 +35.16(+2.03%)
Feb 03, 2014 1762 1768 1723 1729 0 -58.21(-3.26%)
Jan 31, 2014 1787 1805 1775 1787 0 -28.34(-1.56%)
Jan 30, 2014 1810 1821 1798 1815 0 +17.90(+1.00%)
Jan 29, 2014 1799 1815 1788 1797 0 -22.61(-1.24%)
Jan 28, 2014 1805 1826 1801 1820 0 +25.69(+1.43%)
Jan 27, 2014 1797 1814 1781 1794 0 -6.15(-0.34%)
Jan 24, 2014 1827 1834 1799 1801 0 +1.27(+0.07%)
Jan 23, 2014 1811 1819 1790 1799 0 -76.06(-4.06%)
Jan 22, 2014 1876 1885 1865 1875 0 -5.27(-0.28%)
Jan 21, 2014 1891 1898 1867 1881 0 -4.24(-0.22%)
Jan 20, 2014 43.89 1885 1885 1885 0 +0.42(+0.02%)
Jan 17, 2014 1893 1902 1880 1884 0 -21.93(-1.15%)
Jan 16, 2014 1912 1918 1897 1906 0 -9.14(-0.48%)
Jan 15, 2014 1901 1922 1903 1915 0 +14.67(+0.77%)
Jan 14, 2014 1886 1907 1882 1901 0 +21.60(+1.15%)
Jan 13, 2014 1901 1908 1874 1879 0 -29.87(-1.56%)
Jan 10, 2014 1908 1917 1894 1909 0 +8.28(+0.44%)
Jan 09, 2014 1903 1911 1887 1901 0 +0.82(+0.04%)
Jan 08, 2014 1904 1914 1889 1900 0 -12.55(-0.66%)
Jan 07, 2014 1912 1924 1901 1913 0 +3.16(+0.17%)
Jan 06, 2014 1919 1926 1901 1909 0 -0.34(-0.02%)
Jan 03, 2014 1918 1926 1903 1910 0 -9.13(-0.48%)
Jan 02, 2014 1946 1950 1912 1919 0 -43.59(-2.22%)
Dec 31, 2013 1962 1962 1962 0 +6.77(+0.35%)
Dec 30, 2013 1945 1960 1942 1956 0 +59.17(+3.12%)
Dec 27, 2013 1899 1906 1888 1896 0 -2.42(-0.13%)
Dec 26, 2013 1847 1906 1884 1899 0 +6.56(+0.35%)
Dec 24, 2013 1892 1892 1892 0 +7.58(+0.40%)
Dec 23, 2013 1889 1895 1878 1885 0 +6.34(+0.34%)
Dec 20, 2013 1864 1885 1860 1878 0 -30.99(-1.62%)
Dec 19, 2013 1898 1916 1892 1909 0 +4.87(+0.26%)
Dec 18, 2013 1885 1908 1873 1905 0 +26.87(+1.43%)
Dec 17, 2013 1889 1893 1871 1878 0 -12.92(-0.68%)
Dec 16, 2013 1890 1903 1880 1891 0 +9.85(+0.52%)
Dec 13, 2013 1885 1894 1875 1881 0 +1.80(+0.10%)
Dec 12, 2013 1884 1893 1873 1879 0 -9.74(-0.52%)
Dec 11, 2013 1916 1921 1885 1889 0 -26.30(-1.37%)
Dec 10, 2013 1919 1932 1911 1915 0 -13.17(-0.68%)
Dec 09, 2013 1931 1939 1919 1928 0 +0.99(+0.05%)
Dec 06, 2013 1917 1934 1909 1927 0 +29.23(+1.54%)
Dec 05, 2013 1901 1910 1889 1898 0 -7.33(-0.38%)
Dec 04, 2013 1905 1922 1887 1905 0 -10.25(-0.54%)
Dec 03, 2013 1918 1929 1903 1916 0 -11.71(-0.61%)
Dec 02, 2013 1940 1948 1920 1927 0 -13.99(-0.72%)
Nov 29, 2013 1948 1958 1936 1941 0 +1.12(+0.06%)
Nov 28, 2013 1938 1948 1931 1940 0 +0.05(+0.00%)
Nov 27, 2013 1939 1949 1930 1940 0 +3.62(+0.19%)
Nov 26, 2013 1935 1946 1928 1936 0 +0.71(+0.04%)
Nov 25, 2013 1936 1944 1928 1936 0 +1.29(+0.07%)
Nov 22, 2013 1922 1938 1916 1934 0 +14.42(+0.75%)
Nov 21, 2013 1902 1926 1897 1920 0 +19.14(+1.01%)
Nov 20, 2013 1912 1919 1894 1901 0 -8.87(-0.46%)
Nov 19, 2013 1911 1920 1902 1910 0 -2.52(-0.13%)
Nov 18, 2013 1920 1928 1907 1912 0 -5.02(-0.26%)
Nov 15, 2013 1913 1922 1905 1917 0 +7.01(+0.37%)
Nov 14, 2013 1899 1915 1893 1910 0 +30.27(+1.61%)
Nov 12, 2013 1890 1897 1869 1880 0 -15.59(-0.82%)
Nov 11, 2013 1892 1905 1886 1896 0 +8.91(+0.47%)
Nov 08, 2013 1866 1890 1863 1887 0 +24.49(+1.32%)
Nov 07, 2013 1875 1888 1858 1862 0 -19.84(-1.05%)
Nov 06, 2013 1874 1889 1867 1882 0 +15.36(+0.82%)
Nov 05, 2013 1864 1877 1855 1867 0 -5.94(-0.32%)
Nov 04, 2013 1870 1879 1861 1873 0 +4.98(+0.27%)
Nov 01, 2013 1872 1879 1858 1868 0 -4.40(-0.24%)
Oct 31, 2013 1881 1891 1866 1872 0 -10.58(-0.56%)
Oct 30, 2013 1891 1898 1872 1883 0 -9.21(-0.49%)
Oct 29, 2013 1890 1900 1880 1892 0 +7.91(+0.42%)
Oct 28, 2013 1880 1893 1871 1884 0 +0.46(+0.02%)
Oct 25, 2013 1886 1895 1872 1883 0 -4.30(-0.23%)
Oct 24, 2013 1886 1896 1877 1888 0 +6.74(+0.36%)
Oct 23, 2013 1884 1895 1868 1881 0 -16.28(-0.86%)
Oct 22, 2013 1896 1912 1885 1897 0 +13.09(+0.69%)
Oct 21, 2013 1882 1891 1874 1884 0 +0.52(+0.03%)
Oct 18, 2013 1882 1889 1869 1884 0 +5.76(+0.31%)
Oct 17, 2013 1857 1881 1852 1878 0 +17.02(+0.91%)
Oct 16, 2013 1841 1866 1838 1861 0 +27.40(+1.49%)
Oct 15, 2013 1839 1849 1829 1833 0 -10.41(-0.56%)
Oct 14, 2013 1783 1847 1824 1844 0 +8.13(+0.44%)
Oct 11, 2013 1824 1840 1818 1836 0 +8.35(+0.46%)
Oct 10, 2013 1805 1831 1802 1827 0 +41.00(+2.30%)
Oct 09, 2013 1788 1799 1773 1786 0 +2.30(+0.13%)
Oct 08, 2013 1803 1810 1782 1784 0 -17.60(-0.98%)
Oct 07, 2013 1797 1812 1792 1802 0 -10.11(-0.56%)
Oct 04, 2013 1798 1816 1792 1812 0 +15.23(+0.85%)
Oct 03, 2013 1804 1811 1789 1797 0 -15.59(-0.86%)
Oct 02, 2013 1803 1815 1794 1812 0 +4.82(+0.27%)
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.