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 23, 2020 3080 3106 3068 3081 0 +16.57(+0.54%)
Dec 22, 2020 3070 3088 3054 3064 0 -9.26(-0.30%)
Dec 21, 2020 3079 3092 3030 3074 0 -7.08(-0.23%)
Dec 18, 2020 3089 3110 3059 3081 0 -3.61(-0.12%)
Dec 17, 2020 3080 3105 3065 3084 0 +7.17(+0.23%)
Dec 16, 2020 3079 3100 3057 3077 0 +5.87(+0.19%)
Dec 15, 2020 3039 3080 3024 3071 0 +43.98(+1.45%)
Dec 14, 2020 3058 3076 3021 3027 0 -8.46(-0.28%)
Dec 11, 2020 3029 3063 3017 3036 0 -13.85(-0.45%)
Dec 10, 2020 3029 3060 3014 3050 0 +12.85(+0.42%)
Dec 09, 2020 3030 3051 3009 3037 0 +10.45(+0.35%)
Dec 08, 2020 2977 3040 2971 3026 0 +32.29(+1.08%)
Dec 07, 2020 3012 3026 2982 2994 0 -25.72(-0.85%)
Dec 04, 2020 2998 3028 2985 3020 0 +29.72(+0.99%)
Dec 03, 2020 2986 3012 2967 2990 0 -1.51(-0.05%)
Dec 02, 2020 2987 3013 2966 2992 0 +0.46(+0.02%)
Dec 01, 2020 2978 3009 2962 2991 0 +47.40(+1.61%)
Nov 30, 2020 2981 2995 2930 2944 0 -50.45(-1.68%)
Nov 27, 2020 3006 3018 2976 2994 0 -22.01(-0.73%)
Nov 26, 2020 3023 3032 2987 3016 0 -0.08(-0.00%)
Nov 25, 2020 3023 3032 2987 3016 0 -17.81(-0.59%)
Nov 24, 2020 3032 3061 2993 3034 0 +19.75(+0.66%)
Nov 23, 2020 3020 3031 2992 3014 0 +10.27(+0.34%)
Nov 20, 2020 3010 3033 2984 3004 0 -11.83(-0.39%)
Nov 19, 2020 3010 3031 2977 3016 0 -12.23(-0.40%)
Nov 18, 2020 3046 3072 3018 3028 0 -15.37(-0.51%)
Nov 17, 2020 3031 3058 3004 3043 0 -6.75(-0.22%)
Nov 16, 2020 3044 3069 3016 3050 0 +44.56(+1.48%)
Nov 13, 2020 2993 3027 2971 3006 0 +28.44(+0.96%)
Nov 12, 2020 2986 3005 2948 2977 0 -19.13(-0.64%)
Nov 11, 2020 3021 3033 2975 2996 0 -17.10(-0.57%)
Nov 10, 2020 2983 3029 2956 3013 0 +42.95(+1.45%)
Nov 09, 2020 3023 3064 2935 2970 0 +82.06(+2.84%)
Nov 06, 2020 2904 2921 2873 2888 0 -5.66(-0.20%)
Nov 05, 2020 2880 2925 2857 2894 0 +30.07(+1.05%)
Nov 04, 2020 2857 2914 2837 2864 0 -21.22(-0.74%)
Nov 03, 2020 2879 2916 2866 2885 0 +32.48(+1.14%)
Nov 02, 2020 2826 2864 2804 2853 0 +59.93(+2.15%)
Oct 30, 2020 2797 2827 2763 2793 0 -8.51(-0.30%)
Oct 29, 2020 2776 2824 2750 2801 0 +19.12(+0.69%)
Oct 28, 2020 2781 2821 2757 2782 0 -28.96(-1.03%)
Oct 27, 2020 2845 2864 2805 2811 0 -35.81(-1.26%)
Oct 26, 2020 2866 2873 2825 2847 0 -39.89(-1.38%)
Oct 23, 2020 2895 2908 2866 2887 0 +6.61(+0.23%)
Oct 22, 2020 2858 2899 2838 2880 0 +10.59(+0.37%)
Oct 21, 2020 2827 2890 2816 2870 0 +43.80(+1.55%)
Oct 20, 2020 2829 2853 2805 2826 0 +21.27(+0.76%)
Oct 19, 2020 2837 2851 2800 2805 0 -25.87(-0.91%)
Oct 16, 2020 2837 2856 2816 2830 0 -1.45(-0.05%)
Oct 15, 2020 2800 2849 2793 2832 0 -2.34(-0.08%)
Oct 14, 2020 2849 2882 2830 2834 0 -15.98(-0.56%)
Oct 13, 2020 2891 2906 2842 2850 0 -50.48(-1.74%)
Oct 12, 2020 2864 2910 2857 2901 0 +33.84(+1.18%)
Oct 09, 2020 2873 2889 2850 2867 0 +3.41(+0.12%)
Oct 08, 2020 2844 2877 2833 2863 0 +30.49(+1.08%)
Oct 07, 2020 2828 2856 2812 2833 0 +17.69(+0.63%)
Oct 06, 2020 2848 2860 2805 2815 0 -22.36(-0.79%)
Oct 05, 2020 2821 2849 2805 2838 0 +43.14(+1.54%)
Oct 02, 2020 2752 2813 2744 2795 0 +18.97(+0.68%)
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.