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

Property & Casualty Insurance Sector (CIX: MSECTOR432 )

10,215.81 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2016 2260 2271 2237 2251 0 -0.61(-0.03%)
May 30, 2016 2251 2252 2250 2251 0 -0.20(-0.01%)
May 27, 2016 2243 2258 2237 2252 0 +5.13(+0.23%)
May 26, 2016 2247 2255 2234 2246 0 +6.29(+0.28%)
May 25, 2016 2249 2259 2234 2240 0 +5.12(+0.23%)
May 24, 2016 2213 2243 2207 2235 0 +36.11(+1.64%)
May 23, 2016 2205 2212 2192 2199 0 -7.07(-0.32%)
May 20, 2016 2201 2221 2189 2206 0 +15.49(+0.71%)
May 19, 2016 2190 2204 2173 2190 0 -8.48(-0.39%)
May 18, 2016 2178 2211 2168 2199 0 +11.43(+0.52%)
May 17, 2016 2205 2214 2178 2188 0 -21.66(-0.98%)
May 16, 2016 2208 2221 2196 2209 0 +5.61(+0.25%)
May 13, 2016 2210 2222 2188 2204 0 -8.89(-0.40%)
May 12, 2016 2211 2227 2193 2212 0 +8.34(+0.38%)
May 11, 2016 2218 2231 2201 2204 0 -25.71(-1.15%)
May 10, 2016 2215 2234 2207 2230 0 +22.35(+1.01%)
May 09, 2016 2199 2218 2192 2208 0 +8.35(+0.38%)
May 06, 2016 2189 2207 2176 2199 0 -1.31(-0.06%)
May 05, 2016 2200 2220 2184 2200 0 -3.70(-0.17%)
May 04, 2016 2200 2218 2188 2204 0 -19.89(-0.89%)
May 03, 2016 2226 2243 2199 2224 0 -4.41(-0.20%)
May 02, 2016 2217 2246 2204 2228 0 +8.53(+0.38%)
Apr 29, 2016 2213 2231 2193 2220 0 +1.37(+0.06%)
Apr 28, 2016 2220 2240 2205 2219 0 -17.49(-0.78%)
Apr 27, 2016 2231 2246 2218 2236 0 -2.92(-0.13%)
Apr 26, 2016 2242 2254 2226 2239 0 -1.34(-0.06%)
Apr 25, 2016 2240 2247 2222 2240 0 -7.48(-0.33%)
Apr 22, 2016 2232 2255 2226 2248 0 +15.95(+0.71%)
Apr 21, 2016 2263 2276 2225 2232 0 -48.51(-2.13%)
Apr 20, 2016 2281 2293 2265 2280 0 +8.95(+0.39%)
Apr 19, 2016 2276 2288 2262 2271 0 +12.52(+0.55%)
Apr 18, 2016 2245 2265 2237 2259 0 +8.67(+0.39%)
Apr 15, 2016 2246 2259 2236 2250 0 +4.65(+0.21%)
Apr 14, 2016 2251 2260 2234 2246 0 -7.25(-0.32%)
Apr 13, 2016 2240 2259 2226 2253 0 +24.41(+1.10%)
Apr 12, 2016 2210 2233 2198 2228 0 +25.93(+1.18%)
Apr 11, 2016 2213 2228 2198 2202 0 -0.82(-0.04%)
Apr 08, 2016 2209 2220 2196 2203 0 +16.68(+0.76%)
Apr 07, 2016 2200 2208 2178 2187 0 -29.48(-1.33%)
Apr 06, 2016 2208 2227 2193 2216 0 +8.57(+0.39%)
Apr 05, 2016 2219 2232 2201 2208 0 -31.74(-1.42%)
Apr 04, 2016 2256 2261 2231 2239 0 -15.94(-0.71%)
Apr 01, 2016 2228 2258 2220 2255 0 +6.26(+0.28%)
Mar 31, 2016 2252 2262 2239 2249 0 -8.59(-0.38%)
Mar 30, 2016 2252 2268 2241 2258 0 +17.13(+0.76%)
Mar 29, 2016 2226 2247 2216 2240 0 +12.79(+0.57%)
Mar 28, 2016 2211 2239 2206 2228 0 +17.92(+0.81%)
Mar 24, 2016 2210 2210 2210 2210 0 -18.55(-0.83%)
Mar 23, 2016 2233 2243 2218 2228 0 -4.30(-0.19%)
Mar 22, 2016 2225 2247 2216 2233 0 -0.47(-0.02%)
Mar 21, 2016 2228 2248 2217 2233 0 -0.52(-0.02%)
Mar 18, 2016 2237 2248 2219 2234 0 -5.89(-0.26%)
Mar 17, 2016 2218 2248 2207 2239 0 +21.55(+0.97%)
Mar 16, 2016 2199 2228 2190 2218 0 +13.43(+0.61%)
Mar 15, 2016 2186 2212 2178 2204 0 +6.29(+0.29%)
Mar 14, 2016 2200 2212 2180 2198 0 -7.18(-0.33%)
Mar 11, 2016 2181 2208 2175 2205 0 +51.28(+2.38%)
Mar 10, 2016 2162 2177 2133 2154 0 +1.93(+0.09%)
Mar 09, 2016 2160 2168 2142 2152 0 +3.89(+0.18%)
Mar 08, 2016 2148 2164 2136 2148 0 -9.71(-0.45%)
Mar 07, 2016 2152 2172 2141 2158 0 -6.49(-0.30%)
Mar 04, 2016 2162 2172 2145 2164 0 +3.29(+0.15%)
Mar 03, 2016 2152 2169 2135 2161 0 +4.26(+0.20%)
Mar 02, 2016 2148 2164 2135 2157 0 +10.82(+0.50%)
Mar 01, 2016 2115 2150 2108 2146 0 +48.15(+2.30%)
Feb 29, 2016 2109 2121 2090 2098 0 -19.28(-0.91%)
Feb 26, 2016 2136 2143 2109 2117 0 -7.36(-0.35%)
Feb 25, 2016 2112 2130 2099 2125 0 +21.10(+1.00%)
Feb 24, 2016 2081 2110 2070 2103 0 +4.80(+0.23%)
Feb 23, 2016 2113 2122 2090 2099 0 -26.19(-1.23%)
Feb 22, 2016 2124 2137 2112 2125 0 +11.69(+0.55%)
Feb 19, 2016 2101 2125 2091 2113 0 -3.18(-0.15%)
Feb 18, 2016 2118 2129 2102 2116 0 -5.39(-0.25%)
Feb 17, 2016 2113 2135 2102 2122 0 +27.70(+1.32%)
Feb 16, 2016 2100 2107 2072 2094 0 +10.45(+0.50%)
Feb 12, 2016 2084 2084 2084 2084 0 +47.59(+2.34%)
Feb 11, 2016 2038 2057 2016 2036 0 -39.30(-1.89%)
Feb 10, 2016 2083 2100 2069 2075 0 +2.29(+0.11%)
Feb 09, 2016 2053 2087 2044 2073 0 -6.10(-0.29%)
Feb 08, 2016 2054 2090 2031 2079 0 -2.73(-0.13%)
Feb 05, 2016 2093 2116 2067 2082 0 -12.23(-0.58%)
Feb 04, 2016 2085 2111 2067 2094 0 +7.28(+0.35%)
Feb 03, 2016 2087 2103 2044 2087 0 +6.29(+0.30%)
Feb 02, 2016 2091 2105 2068 2080 0 -32.99(-1.56%)
Feb 01, 2016 2099 2127 2086 2113 0 -5.11(-0.24%)
Jan 29, 2016 2083 2121 2075 2119 0 +49.16(+2.38%)
Jan 28, 2016 2067 2080 2043 2069 0 +13.82(+0.67%)
Jan 27, 2016 2061 2086 2042 2056 0 -3.77(-0.18%)
Jan 26, 2016 2044 2073 2037 2059 0 +21.28(+1.04%)
Jan 25, 2016 2060 2070 2033 2038 0 -28.07(-1.36%)
Jan 22, 2016 2062 2075 2043 2066 0 +29.14(+1.43%)
Jan 21, 2016 2042 2063 2011 2037 0 -6.25(-0.31%)
Jan 20, 2016 2047 2064 2010 2043 0 -34.14(-1.64%)
Jan 19, 2016 2089 2101 2056 2077 0 +4.52(+0.22%)
Jan 18, 2016 2074 2074 2072 2073 0 -2.05(-0.10%)
Jan 15, 2016 2060 2091 2045 2075 0 -28.50(-1.35%)
Jan 14, 2016 2090 2125 2078 2103 0 +16.48(+0.79%)
Jan 13, 2016 2133 2142 2081 2087 0 -38.92(-1.83%)
Jan 12, 2016 2125 2135 2098 2126 0 +18.18(+0.86%)
Jan 11, 2016 2109 2122 2087 2108 0 +13.12(+0.63%)
Jan 08, 2016 2128 2135 2091 2095 0 -20.31(-0.96%)
Jan 07, 2016 2118 2144 2104 2115 0 -33.53(-1.56%)
Jan 06, 2016 2148 2163 2135 2148 0 -19.90(-0.92%)
Jan 05, 2016 2157 2177 2146 2168 0 +7.00(+0.32%)
Jan 04, 2016 2168 2178 2133 2161 0 -45.19(-2.05%)
Dec 31, 2015 2207 2207 2207 2207 0 -27.09(-1.21%)
Dec 30, 2015 2245 2254 2229 2234 0 -15.95(-0.71%)
Dec 29, 2015 2236 2254 2228 2250 0 +22.78(+1.02%)
Dec 28, 2015 2218 2230 2208 2227 0 -0.70(-0.03%)
Dec 24, 2015 2227 2227 2227 2227 0 +8.80(+0.40%)
Dec 23, 2015 2213 2225 2202 2219 0 +12.10(+0.55%)
Dec 22, 2015 2184 2214 2171 2207 0 +27.14(+1.25%)
Dec 21, 2015 2177 2194 2156 2179 0 +17.07(+0.79%)
Dec 18, 2015 2190 2197 2155 2162 0 -33.18(-1.51%)
Dec 17, 2015 2221 2229 2190 2196 0 -21.46(-0.97%)
Dec 16, 2015 2212 2228 2184 2217 0 +22.18(+1.01%)
Dec 15, 2015 2190 2210 2177 2195 0 +21.97(+1.01%)
Dec 14, 2015 2174 2195 2154 2173 0 +4.71(+0.22%)
Dec 11, 2015 2175 2196 2160 2168 0 -34.71(-1.58%)
Dec 10, 2015 2208 2220 2191 2203 0 -2.49(-0.11%)
Dec 09, 2015 2221 2242 2195 2205 0 -23.85(-1.07%)
Dec 08, 2015 2237 2246 2219 2229 0 -20.93(-0.93%)
Dec 07, 2015 2255 2266 2238 2250 0 -6.73(-0.30%)
Dec 04, 2015 2213 2261 2210 2257 0 +47.08(+2.13%)
Dec 03, 2015 2241 2248 2200 2210 0 -26.35(-1.18%)
Dec 02, 2015 2248 2258 2229 2236 0 -13.35(-0.59%)
Dec 01, 2015 2238 2258 2230 2249 0 +19.52(+0.88%)
Nov 30, 2015 2241 2251 2220 2230 0 -5.62(-0.25%)
Nov 27, 2015 2232 2242 2224 2236 0 +1.51(+0.07%)
Nov 26, 2015 2234 2235 2234 2234 0 +0.15(+0.01%)
Nov 25, 2015 2241 2249 2225 2234 0 +0.65(+0.03%)
Nov 24, 2015 2224 2241 2214 2233 0 -1.18(-0.05%)
Nov 23, 2015 2234 2238 2231 2234 0 +3.40(+0.15%)
Nov 20, 2015 2230 2245 2221 2231 0 +5.30(+0.24%)
Nov 19, 2015 2221 2234 2213 2226 0 +4.90(+0.22%)
Nov 18, 2015 2195 2225 2185 2221 0 +30.43(+1.39%)
Nov 17, 2015 2197 2213 2183 2190 0 -7.35(-0.33%)
Nov 16, 2015 2172 2200 2165 2198 0 +23.31(+1.07%)
Nov 13, 2015 2176 2192 2166 2174 0 -11.13(-0.51%)
Nov 12, 2015 2203 2214 2180 2186 0 -30.53(-1.38%)
Nov 11, 2015 2217 2230 2205 2216 0 +4.95(+0.22%)
Nov 10, 2015 2195 2217 2188 2211 0 +12.39(+0.56%)
Nov 09, 2015 2210 2216 2188 2199 0 -12.99(-0.59%)
Nov 06, 2015 2213 2224 2191 2212 0 -5.70(-0.26%)
Nov 05, 2015 2214 2229 2203 2217 0 +8.61(+0.39%)
Nov 04, 2015 2220 2230 2196 2209 0 -14.66(-0.66%)
Nov 03, 2015 2228 2235 2211 2224 0 -7.35(-0.33%)
Nov 02, 2015 2223 2241 2210 2231 0 +15.87(+0.72%)
Oct 30, 2015 2237 2249 2210 2215 0 -21.63(-0.97%)
Oct 29, 2015 2232 2248 2218 2237 0 +1.27(+0.06%)
Oct 28, 2015 2216 2241 2200 2235 0 +26.16(+1.18%)
Oct 27, 2015 2214 2226 2195 2209 0 -17.83(-0.80%)
Oct 26, 2015 2225 2237 2214 2227 0 +5.05(+0.23%)
Oct 23, 2015 2224 2231 2206 2222 0 +9.13(+0.41%)
Oct 22, 2015 2199 2225 2194 2213 0 +24.08(+1.10%)
Oct 21, 2015 2192 2214 2176 2189 0 +1.70(+0.08%)
Oct 20, 2015 2174 2196 2167 2187 0 +19.09(+0.88%)
Oct 19, 2015 2156 2173 2147 2168 0 +8.60(+0.40%)
Oct 16, 2015 2152 2169 2141 2159 0 +15.34(+0.72%)
Oct 15, 2015 2126 2149 2116 2144 0 +29.31(+1.39%)
Oct 14, 2015 2125 2136 2108 2115 0 -12.48(-0.59%)
Oct 13, 2015 2129 2145 2119 2127 0 -11.32(-0.53%)
Oct 12, 2015 2127 2145 2122 2139 0 +10.58(+0.50%)
Oct 09, 2015 2135 2145 2120 2128 0 -1.29(-0.06%)
Oct 08, 2015 2103 2134 2097 2129 0 +17.78(+0.84%)
Oct 07, 2015 2098 2118 2088 2111 0 +21.17(+1.01%)
Oct 06, 2015 2093 2104 2079 2090 0 -4.75(-0.23%)
Oct 05, 2015 2080 2102 2075 2095 0 +31.68(+1.54%)
Oct 02, 2015 2026 2065 2016 2063 0 +19.03(+0.93%)
Oct 01, 2015 2057 2062 2022 2044 0 -14.66(-0.71%)
Sep 30, 2015 2061 2070 2043 2059 0 +16.90(+0.83%)
Sep 29, 2015 2032 2046 2018 2042 0 +12.54(+0.62%)
Sep 28, 2015 2045 2056 2022 2030 0 -24.20(-1.18%)
Sep 25, 2015 2058 2074 2041 2054 0 +12.94(+0.63%)
Sep 24, 2015 2023 2048 2017 2041 0 +4.88(+0.24%)
Sep 23, 2015 2032 2050 2023 2036 0 +6.25(+0.31%)
Sep 22, 2015 2029 2040 2018 2030 0 -24.88(-1.21%)
Sep 21, 2015 2046 2066 2037 2055 0 +22.39(+1.10%)
Sep 18, 2015 2040 2059 2025 2032 0 -43.76(-2.11%)
Sep 17, 2015 2080 2101 2066 2076 0 -5.93(-0.28%)
Sep 16, 2015 2068 2087 2061 2082 0 +13.85(+0.67%)
Sep 15, 2015 2056 2075 2045 2068 0 +17.39(+0.85%)
Sep 14, 2015 2059 2065 2044 2051 0 -10.29(-0.50%)
Sep 11, 2015 2042 2064 2037 2061 0 +6.03(+0.29%)
Sep 10, 2015 2043 2068 2036 2055 0 +11.14(+0.55%)
Sep 09, 2015 2078 2084 2039 2044 0 -20.20(-0.98%)
Sep 08, 2015 2054 2068 2039 2064 0 +40.17(+1.98%)
Sep 04, 2015 2024 2024 2024 2024 0 -29.44(-1.43%)
Sep 03, 2015 2052 2070 2043 2053 0 +8.53(+0.42%)
Sep 02, 2015 2040 2050 2022 2045 0 +26.34(+1.31%)
Sep 01, 2015 2023 2039 2008 2018 0 -40.09(-1.95%)
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.