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

Property & Casualty Insurance Sector (CIX: MSECTOR432 )

9,897.94 UNCHANGED
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, 2018 2630 2661 2617 2653 0 +26.41(+1.01%)
Dec 28, 2018 2634 2658 2610 2626 0 +10.70(+0.41%)
Dec 27, 2018 2559 2618 2537 2616 0 +23.45(+0.90%)
Dec 26, 2018 2505 2604 2487 2592 0 +82.74(+3.30%)
Dec 24, 2018 2564 2580 2507 2509 0 -61.90(-2.41%)
Dec 21, 2018 2592 2644 2563 2571 0 -23.87(-0.92%)
Dec 20, 2018 2606 2632 2577 2595 0 -17.75(-0.68%)
Dec 19, 2018 2630 2674 2597 2613 0 -6.67(-0.25%)
Dec 18, 2018 2632 2657 2603 2620 0 +3.60(+0.14%)
Dec 17, 2018 2635 2661 2601 2616 0 -19.48(-0.74%)
Dec 14, 2018 2636 2660 2620 2636 0 -23.43(-0.88%)
Dec 13, 2018 2673 2691 2641 2659 0 -15.09(-0.56%)
Dec 12, 2018 2692 2711 2664 2674 0 +18.99(+0.72%)
Dec 11, 2018 2699 2713 2641 2655 0 -23.31(-0.87%)
Dec 10, 2018 2686 2702 2636 2678 0 -10.72(-0.40%)
Dec 07, 2018 2726 2756 2671 2689 0 -42.00(-1.54%)
Dec 06, 2018 2716 2740 2663 2731 0 -34.60(-1.25%)
Dec 05, 2018 2833 2841 2758 2766 0 -2.35(-0.08%)
Dec 04, 2018 2834 2841 2760 2768 0 -64.42(-2.27%)
Dec 03, 2018 2845 2856 2799 2832 0 +16.17(+0.57%)
Nov 30, 2018 2800 2829 2785 2816 0 +2.12(+0.08%)
Nov 29, 2018 2803 2834 2791 2814 0 -4.19(-0.15%)
Nov 28, 2018 2773 2824 2763 2818 0 +45.71(+1.65%)
Nov 27, 2018 2787 2803 2755 2773 0 -24.07(-0.86%)
Nov 26, 2018 2789 2813 2772 2797 0 +44.66(+1.62%)
Nov 23, 2018 2745 2773 2736 2752 0 -15.03(-0.54%)
Nov 22, 2018 2766 2768 2766 2767 0 +2.00(+0.07%)
Nov 21, 2018 2775 2799 2755 2765 0 -3.64(-0.13%)
Nov 20, 2018 2779 2798 2749 2769 0 -36.61(-1.31%)
Nov 19, 2018 2816 2835 2784 2805 0 -5.55(-0.20%)
Nov 16, 2018 2781 2822 2772 2811 0 +13.09(+0.47%)
Nov 15, 2018 2750 2804 2733 2798 0 +27.31(+0.99%)
Nov 14, 2018 2832 2841 2752 2770 0 -73.32(-2.58%)
Nov 13, 2018 2842 2874 2828 2844 0 +9.95(+0.35%)
Nov 12, 2018 2875 2885 2829 2834 0 -52.30(-1.81%)
Nov 09, 2018 2881 2912 2865 2886 0 +14.59(+0.51%)
Nov 08, 2018 2865 2892 2849 2872 0 +0.05(+0.00%)
Nov 07, 2018 2849 2881 2830 2872 0 +45.10(+1.60%)
Nov 06, 2018 2803 2834 2794 2826 0 +18.65(+0.66%)
Nov 05, 2018 2780 2828 2772 2808 0 +38.18(+1.38%)
Nov 02, 2018 2797 2815 2748 2770 0 -10.68(-0.38%)
Nov 01, 2018 2789 2808 2752 2780 0 -11.32(-0.41%)
Oct 31, 2018 2807 2836 2779 2792 0 +0.24(+0.01%)
Oct 30, 2018 2752 2797 2732 2791 0 +52.14(+1.90%)
Oct 29, 2018 2756 2790 2713 2739 0 +13.99(+0.51%)
Oct 26, 2018 2714 2749 2676 2725 0 +12.19(+0.45%)
Oct 25, 2018 2692 2744 2692 2713 0 +2.91(+0.11%)
Oct 24, 2018 2769 2780 2705 2710 0 -59.10(-2.13%)
Oct 23, 2018 2755 2791 2736 2769 0 -19.13(-0.69%)
Oct 22, 2018 2823 2835 2781 2788 0 -32.60(-1.16%)
Oct 19, 2018 2808 2845 2793 2821 0 +14.00(+0.50%)
Oct 18, 2018 2819 2850 2785 2807 0 -12.85(-0.46%)
Oct 17, 2018 2810 2842 2788 2820 0 +10.29(+0.37%)
Oct 16, 2018 2783 2816 2769 2810 0 +46.02(+1.67%)
Oct 15, 2018 2771 2793 2756 2763 0 -6.68(-0.24%)
Oct 12, 2018 2799 2808 2728 2770 0 -6.32(-0.23%)
Oct 11, 2018 2851 2859 2767 2776 0 -82.15(-2.87%)
Oct 10, 2018 2934 2946 2853 2859 0 -85.26(-2.90%)
Oct 09, 2018 2929 2959 2915 2944 0 +15.62(+0.53%)
Oct 08, 2018 2912 2943 2900 2928 0 +4.25(+0.15%)
Oct 05, 2018 2931 2948 2912 2924 0 -13.27(-0.45%)
Oct 04, 2018 2938 2955 2917 2937 0 +8.95(+0.31%)
Oct 03, 2018 2936 2952 2917 2928 0 +4.02(+0.14%)
Oct 02, 2018 2917 2936 2902 2924 0 +1.91(+0.07%)
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.