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, 2021 4084 4084 4084 4084 0 -6.24(-0.15%)
Dec 30, 2021 4126 4128 4061 4090 0 -35.77(-0.87%)
Dec 29, 2021 4073 4175 4073 4126 0 +56.71(+1.39%)
Dec 24, 2021 4069 4069 4069 4069 0 +170.32(+4.37%)
Dec 23, 2021 3870 3919 3853 3899 0 +29.21(+0.75%)
Dec 22, 2021 3841 3875 3836 3870 0 +34.26(+0.89%)
Dec 21, 2021 3783 3861 3783 3836 0 +55.92(+1.48%)
Dec 20, 2021 3781 3821 3741 3780 0 -50.34(-1.31%)
Dec 17, 2021 3870 3894 3807 3830 0 -63.80(-1.64%)
Dec 16, 2021 3831 3905 3830 3894 0 +66.95(+1.75%)
Dec 15, 2021 3768 3837 3768 3827 0 +59.07(+1.57%)
Dec 14, 2021 3767 3814 3753 3768 0 -14.24(-0.38%)
Dec 13, 2021 3782 3812 3760 3782 0 -8.34(-0.22%)
Dec 10, 2021 3819 3827 3775 3790 0 -28.35(-0.74%)
Dec 09, 2021 3807 3848 3807 3819 0 -11.49(-0.30%)
Dec 08, 2021 3882 3890 3827 3830 0 -44.43(-1.15%)
Dec 07, 2021 3833 3944 3833 3875 0 +38.26(+1.00%)
Dec 06, 2021 3758 3869 3752 3836 0 +79.55(+2.12%)
Dec 03, 2021 3762 3811 3730 3757 0 +3.48(+0.09%)
Dec 02, 2021 3699 3812 3698 3753 0 +50.60(+1.37%)
Dec 01, 2021 3761 3801 3703 3703 0 -18.44(-0.50%)
Nov 30, 2021 3676 3731 3674 3721 0 +1.38(+0.04%)
Nov 29, 2021 3765 3774 3696 3720 0 -17.92(-0.48%)
Nov 26, 2021 3741 3770 3720 3738 0 -88.80(-2.32%)
Nov 25, 2021 3807 3844 3807 3827 0 +19.82(+0.52%)
Nov 24, 2021 3774 3827 3762 3807 0 +19.82(+0.52%)
Nov 23, 2021 3758 3817 3758 3787 0 +12.86(+0.34%)
Nov 22, 2021 3794 3800 3676 3774 0 -31.50(-0.83%)
Nov 19, 2021 3797 3812 3772 3806 0 +10.30(+0.27%)
Nov 18, 2021 3801 3812 3786 3795 0 -11.61(-0.30%)
Nov 17, 2021 3774 3997 3774 3807 0 +239.96(+6.73%)
Nov 16, 2021 3492 3571 3479 3567 0 +79.09(+2.27%)
Nov 15, 2021 3526 3535 3482 3488 0 -54.54(-1.54%)
Nov 12, 2021 3512 3575 3499 3542 0 +34.85(+0.99%)
Nov 11, 2021 3511 3519 3450 3507 0 +27.63(+0.79%)
Nov 10, 2021 3465 3480 3480 3480 0 +23.76(+0.69%)
Nov 09, 2021 3514 3555 3444 3456 0 -93.86(-2.64%)
Nov 08, 2021 3534 3584 3496 3550 0 +15.69(+0.44%)
Nov 05, 2021 3413 3585 3413 3534 0 +186.07(+5.56%)
Nov 04, 2021 3364 3393 3313 3348 0 -37.41(-1.10%)
Nov 03, 2021 3290 3400 3275 3386 0 +93.99(+2.86%)
Nov 02, 2021 3314 3339 3292 3292 0 -21.99(-0.66%)
Nov 01, 2021 3309 3326 3281 3314 0 +23.63(+0.72%)
Oct 29, 2021 3308 3333 3288 3290 0 -23.43(-0.71%)
Oct 28, 2021 3295 3337 3295 3313 0 +13.00(+0.39%)
Oct 27, 2021 3347 3347 3273 3300 0 -40.57(-1.21%)
Oct 26, 2021 3356 3341 3341 3341 0 -9.97(-0.30%)
Oct 25, 2021 3335 3360 3326 3351 0 +23.23(+0.70%)
Oct 22, 2021 3327 3345 3319 3328 0 -6.56(-0.20%)
Oct 21, 2021 3352 3361 3320 3334 0 -13.39(-0.40%)
Oct 20, 2021 3401 3401 3334 3348 0 -70.36(-2.06%)
Oct 19, 2021 3383 3419 3373 3418 0 +39.71(+1.18%)
Oct 18, 2021 3355 3381 3340 3378 0 -6.76(-0.20%)
Oct 15, 2021 3409 3422 3364 3385 0 -15.16(-0.45%)
Oct 14, 2021 3309 3451 3309 3400 0 +89.72(+2.71%)
Oct 13, 2021 3414 3414 3280 3310 0 -85.52(-2.52%)
Oct 12, 2021 3482 3498 3375 3396 0 -53.04(-1.54%)
Oct 08, 2021 3449 3449 3449 3449 0 +70.49(+2.09%)
Oct 07, 2021 3321 3383 3321 3379 0 +78.44(+2.38%)
Oct 06, 2021 3317 3346 3272 3300 0 -29.21(-0.88%)
Oct 05, 2021 3302 3347 3255 3329 0 +38.33(+1.16%)
Oct 04, 2021 3248 3315 3236 3291 0 +28.29(+0.87%)
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.