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

Property & Casualty Insurance Sector (CIX: MSECTOR432 )

10,255.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jun 30, 2020 2698 2743 2691 2728 0 +27.57(+1.02%)
Jun 29, 2020 2689 2716 2670 2701 0 +30.06(+1.13%)
Jun 26, 2020 2697 2715 2656 2671 0 -47.96(-1.76%)
Jun 25, 2020 2672 2723 2660 2719 0 +41.83(+1.56%)
Jun 24, 2020 2718 2723 2661 2677 0 -62.44(-2.28%)
Jun 23, 2020 2765 2778 2732 2739 0 +0.21(+0.01%)
Jun 22, 2020 2736 2759 2714 2739 0 -12.74(-0.46%)
Jun 19, 2020 2793 2800 2729 2752 0 -5.44(-0.20%)
Jun 18, 2020 2729 2777 2716 2757 0 +13.14(+0.48%)
Jun 17, 2020 2773 2785 2735 2744 0 -25.24(-0.91%)
Jun 16, 2020 2813 2822 2740 2769 0 +28.80(+1.05%)
Jun 15, 2020 2651 2755 2639 2741 0 +32.25(+1.19%)
Jun 12, 2020 2738 2753 2660 2708 0 +32.98(+1.23%)
Jun 11, 2020 2743 2767 2670 2675 0 -138.36(-4.92%)
Jun 10, 2020 2858 2873 2803 2814 0 -58.17(-2.03%)
Jun 09, 2020 2883 2905 2852 2872 0 -52.14(-1.78%)
Jun 08, 2020 2906 2934 2880 2924 0 +32.23(+1.11%)
Jun 05, 2020 2881 2926 2839 2892 0 +87.55(+3.12%)
Jun 04, 2020 2766 2811 2741 2804 0 +28.72(+1.03%)
Jun 03, 2020 2752 2797 2737 2776 0 +53.75(+1.97%)
Jun 02, 2020 2697 2736 2678 2722 0 +35.93(+1.34%)
Jun 01, 2020 2680 2706 2656 2686 0 +9.58(+0.36%)
May 29, 2020 2677 2700 2648 2676 0 -17.55(-0.65%)
May 28, 2020 2718 2727 2675 2694 0 -3.59(-0.13%)
May 27, 2020 2701 2723 2657 2697 0 +45.83(+1.73%)
May 26, 2020 2678 2697 2635 2652 0 +32.73(+1.25%)
May 25, 2020 2618 2634 2586 2619 0 +1.21(+0.05%)
May 22, 2020 2617 2633 2585 2618 0 +4.46(+0.17%)
May 21, 2020 2583 2637 2559 2613 0 +23.70(+0.92%)
May 20, 2020 2577 2615 2554 2589 0 +33.38(+1.31%)
May 19, 2020 2576 2599 2546 2556 0 -27.77(-1.07%)
May 18, 2020 2567 2605 2551 2584 0 +71.48(+2.85%)
May 15, 2020 2475 2522 2449 2512 0 +23.89(+0.96%)
May 14, 2020 2445 2500 2408 2489 0 +23.14(+0.94%)
May 13, 2020 2518 2532 2449 2465 0 -67.84(-2.68%)
May 12, 2020 2588 2599 2526 2533 0 -49.61(-1.92%)
May 11, 2020 2587 2611 2553 2583 0 -21.51(-0.83%)
May 08, 2020 2611 2632 2572 2604 0 +21.01(+0.81%)
May 07, 2020 2577 2631 2552 2583 0 +24.78(+0.97%)
May 06, 2020 2614 2628 2547 2559 0 -48.69(-1.87%)
May 05, 2020 2615 2658 2587 2607 0 +7.15(+0.27%)
May 04, 2020 2584 2610 2550 2600 0 +2.80(+0.11%)
May 01, 2020 2638 2657 2582 2597 0 -74.88(-2.80%)
Apr 30, 2020 2720 2744 2659 2672 0 -87.93(-3.19%)
Apr 29, 2020 2760 2791 2721 2760 0 +38.51(+1.41%)
Apr 28, 2020 2758 2787 2704 2722 0 -5.55(-0.20%)
Apr 27, 2020 2685 2739 2674 2727 0 +53.00(+1.98%)
Apr 24, 2020 2684 2697 2638 2674 0 +7.25(+0.27%)
Apr 23, 2020 2701 2719 2659 2667 0 -24.74(-0.92%)
Apr 22, 2020 2729 2742 2673 2692 0 -2.43(-0.09%)
Apr 21, 2020 2687 2743 2663 2694 0 -45.84(-1.67%)
Apr 20, 2020 2755 2777 2712 2740 0 -46.10(-1.65%)
Apr 17, 2020 2753 2800 2718 2786 0 +90.53(+3.36%)
Apr 16, 2020 2706 2727 2659 2695 0 -13.42(-0.50%)
Apr 15, 2020 2718 2762 2672 2709 0 -86.45(-3.09%)
Apr 14, 2020 2791 2834 2756 2795 0 +43.26(+1.57%)
Apr 13, 2020 2809 2818 2733 2752 0 -60.76(-2.16%)
Apr 09, 2020 2765 2840 2748 2813 0 +75.20(+2.75%)
Apr 08, 2020 2693 2759 2653 2738 0 +132.55(+5.09%)
Apr 07, 2020 2653 2693 2591 2605 0 +19.07(+0.74%)
Apr 06, 2020 2564 2613 2524 2586 0 +94.63(+3.80%)
Apr 03, 2020 2516 2550 2463 2491 0 -43.21(-1.70%)
Apr 02, 2020 2488 2585 2469 2535 0 +35.96(+1.44%)
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.