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

Property & Casualty Insurance Sector (CIX: MSECTOR432 )

9,897.94 +143.28 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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%)
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.