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 (%)
Aug 31, 2015 2058 2069 2043 2058 0 -5.52(-0.27%)
Aug 28, 2015 2064 2074 2047 2064 0 -9.10(-0.44%)
Aug 27, 2015 2060 2082 2041 2073 0 +27.35(+1.34%)
Aug 26, 2015 2044 2060 2005 2046 0 +41.03(+2.05%)
Aug 25, 2015 2064 2075 2002 2005 0 -15.97(-0.79%)
Aug 24, 2015 2019 2070 1957 2021 0 -69.92(-3.34%)
Aug 21, 2015 2117 2133 2084 2091 0 -40.68(-1.91%)
Aug 20, 2015 2157 2165 2130 2131 0 -44.80(-2.06%)
Aug 19, 2015 2175 2189 2161 2176 0 -10.65(-0.49%)
Aug 18, 2015 2185 2196 2175 2187 0 -2.01(-0.09%)
Aug 17, 2015 2178 2194 2165 2189 0 -2.74(-0.13%)
Aug 14, 2015 2176 2194 2169 2191 0 +15.02(+0.69%)
Aug 13, 2015 2165 2191 2156 2176 0 +8.83(+0.41%)
Aug 12, 2015 2164 2175 2143 2168 0 -11.68(-0.54%)
Aug 11, 2015 2166 2185 2162 2179 0 -4.36(-0.20%)
Aug 10, 2015 2176 2195 2169 2184 0 +22.69(+1.05%)
Aug 07, 2015 2153 2166 2144 2161 0 -1.21(-0.06%)
Aug 06, 2015 2173 2179 2150 2162 0 -4.79(-0.22%)
Aug 05, 2015 2172 2184 2155 2167 0 +6.26(+0.29%)
Aug 04, 2015 2169 2180 2148 2161 0 -17.49(-0.80%)
Aug 03, 2015 2168 2184 2155 2178 0 +15.40(+0.71%)
Jul 31, 2015 2172 2183 2155 2163 0 -4.63(-0.21%)
Jul 30, 2015 2161 2179 2145 2167 0 +1.45(+0.07%)
Jul 29, 2015 2151 2174 2145 2166 0 +12.16(+0.56%)
Jul 28, 2015 2154 2166 2137 2154 0 +6.89(+0.32%)
Jul 27, 2015 2142 2161 2133 2147 0 -6.09(-0.28%)
Jul 24, 2015 2154 2166 2143 2153 0 -3.42(-0.16%)
Jul 23, 2015 2165 2173 2149 2156 0 -5.95(-0.28%)
Jul 22, 2015 2151 2172 2145 2162 0 +11.57(+0.54%)
Jul 21, 2015 2151 2163 2137 2151 0 -1.22(-0.06%)
Jul 20, 2015 2159 2166 2145 2152 0 -3.78(-0.18%)
Jul 17, 2015 2157 2164 2143 2156 0 -2.70(-0.13%)
Jul 16, 2015 2160 2169 2149 2158 0 +12.36(+0.58%)
Jul 15, 2015 2140 2155 2130 2146 0 +3.79(+0.18%)
Jul 14, 2015 2132 2148 2125 2142 0 +9.98(+0.47%)
Jul 13, 2015 2133 2146 2120 2132 0 +11.14(+0.53%)
Jul 10, 2015 2115 2128 2104 2121 0 +40.35(+1.94%)
Jul 09, 2015 2091 2098 2072 2081 0 +14.03(+0.68%)
Jul 08, 2015 2073 2086 2059 2067 0 -20.78(-1.00%)
Jul 07, 2015 2072 2093 2052 2088 0 +11.71(+0.56%)
Jul 06, 2015 2060 2083 2053 2076 0 -7.79(-0.37%)
Jul 03, 2015 2084 2084 2083 2084 0 +0.03(+0.00%)
Jul 02, 2015 2076 2104 2063 2084 0 +3.35(+0.16%)
Jul 01, 2015 2097 2121 2058 2080 0 +68.34(+3.40%)
Jun 30, 2015 2026 2035 2002 2012 0 +4.36(+0.22%)
Jun 29, 2015 2029 2038 2005 2008 0 -46.65(-2.27%)
Jun 26, 2015 2048 2064 2036 2054 0 +10.24(+0.50%)
Jun 25, 2015 2058 2065 2038 2044 0 -14.09(-0.68%)
Jun 24, 2015 2073 2080 2056 2058 0 -21.63(-1.04%)
Jun 23, 2015 2079 2089 2068 2080 0 +1.73(+0.08%)
Jun 22, 2015 2077 2094 2068 2078 0 +23.31(+1.13%)
Jun 19, 2015 2069 2079 2049 2055 0 -22.87(-1.10%)
Jun 18, 2015 2055 2089 2050 2078 0 +31.43(+1.54%)
Jun 17, 2015 2051 2057 2034 2046 0 -0.81(-0.04%)
Jun 16, 2015 2032 2053 2026 2047 0 +12.52(+0.62%)
Jun 15, 2015 2028 2044 2018 2034 0 -13.63(-0.67%)
Jun 12, 2015 2044 2055 2033 2048 0 -11.39(-0.55%)
Jun 11, 2015 2049 2066 2038 2059 0 +17.57(+0.86%)
Jun 10, 2015 2022 2049 2013 2042 0 +47.17(+2.36%)
Jun 09, 2015 1995 2005 1985 1995 0 -2.12(-0.11%)
Jun 08, 2015 2011 2019 1994 1997 0 -16.94(-0.84%)
Jun 05, 2015 2020 2034 2004 2014 0 -8.55(-0.42%)
Jun 04, 2015 2030 2046 2018 2022 0 -21.10(-1.03%)
Jun 03, 2015 2033 2052 2024 2043 0 +18.85(+0.93%)
Jun 02, 2015 2016 2035 2008 2025 0 +9.33(+0.46%)
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.