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

Property & Casualty Insurance Sector (CIX: MSECTOR432 )

9,884.28 -13.65 (-0.14%)
Streaming Delayed Price Updated: 11:57 AM EDT, Apr 30, 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 (%)
Nov 29, 2019 3184 3197 3166 3172 0 -18.99(-0.60%)
Nov 28, 2019 3191 3203 3175 3191 0 -0.52(-0.02%)
Nov 27, 2019 3190 3204 3174 3192 0 +7.27(+0.23%)
Nov 26, 2019 3154 3191 3146 3184 0 +27.55(+0.87%)
Nov 25, 2019 3150 3172 3143 3157 0 +7.77(+0.25%)
Nov 22, 2019 3146 3164 3131 3149 0 +6.83(+0.22%)
Nov 21, 2019 3164 3170 3125 3142 0 -17.19(-0.54%)
Nov 20, 2019 3161 3182 3142 3160 0 -10.63(-0.34%)
Nov 19, 2019 3176 3192 3157 3170 0 +4.95(+0.16%)
Nov 18, 2019 3155 3178 3142 3165 0 -1.10(-0.03%)
Nov 15, 2019 3175 3189 3151 3166 0 -3.67(-0.12%)
Nov 14, 2019 3160 3179 3148 3170 0 +3.06(+0.10%)
Nov 13, 2019 3157 3186 3143 3167 0 -14.70(-0.46%)
Nov 12, 2019 3176 3194 3161 3182 0 +1.07(+0.03%)
Nov 11, 2019 3168 3195 3158 3181 0 +3.53(+0.11%)
Nov 08, 2019 3162 3188 3152 3177 0 -10.85(-0.34%)
Nov 07, 2019 3184 3212 3167 3188 0 +11.02(+0.35%)
Nov 06, 2019 3152 3189 3138 3177 0 +34.33(+1.09%)
Nov 05, 2019 3139 3164 3124 3143 0 +9.06(+0.29%)
Nov 04, 2019 3159 3172 3124 3133 0 -6.50(-0.21%)
Nov 01, 2019 3148 3164 3118 3140 0 +5.24(+0.17%)
Oct 31, 2019 3116 3144 3092 3135 0 +3.24(+0.10%)
Oct 30, 2019 3126 3152 3090 3131 0 +0.23(+0.01%)
Oct 29, 2019 3107 3143 3097 3131 0 +21.42(+0.69%)
Oct 28, 2019 3130 3148 3099 3110 0 -17.11(-0.55%)
Oct 25, 2019 3143 3157 3112 3127 0 -23.72(-0.75%)
Oct 24, 2019 3163 3178 3133 3151 0 -1.73(-0.05%)
Oct 23, 2019 3140 3173 3126 3152 0 +17.20(+0.55%)
Oct 22, 2019 3177 3189 3124 3135 0 -63.65(-1.99%)
Oct 21, 2019 3201 3215 3182 3199 0 +15.52(+0.49%)
Oct 18, 2019 3174 3198 3158 3183 0 +18.47(+0.58%)
Oct 17, 2019 3185 3200 3148 3165 0 +3.38(+0.11%)
Oct 16, 2019 3150 3174 3120 3161 0 -15.52(-0.49%)
Oct 15, 2019 3172 3200 3157 3177 0 +13.47(+0.43%)
Oct 14, 2019 3155 3174 3147 3164 0 -3.15(-0.10%)
Oct 11, 2019 3177 3197 3160 3167 0 +32.96(+1.05%)
Oct 10, 2019 3126 3156 3120 3134 0 +10.38(+0.33%)
Oct 09, 2019 3124 3137 3108 3123 0 +17.02(+0.55%)
Oct 08, 2019 3136 3142 3101 3106 0 -49.59(-1.57%)
Oct 07, 2019 3176 3185 3151 3156 0 -24.14(-0.76%)
Oct 04, 2019 3135 3185 3130 3180 0 +44.63(+1.42%)
Oct 03, 2019 3121 3143 3102 3135 0 +12.23(+0.39%)
Oct 02, 2019 3160 3168 3106 3123 0 -56.61(-1.78%)
Oct 01, 2019 3232 3245 3174 3180 0 -43.43(-1.35%)
Sep 30, 2019 3214 3236 3202 3223 0 +15.05(+0.47%)
Sep 27, 2019 3223 3231 3191 3208 0 -7.82(-0.24%)
Sep 26, 2019 3211 3230 3195 3216 0 +12.98(+0.41%)
Sep 25, 2019 3199 3217 3177 3203 0 +0.40(+0.01%)
Sep 24, 2019 3211 3235 3189 3203 0 -6.60(-0.21%)
Sep 23, 2019 3189 3221 3182 3209 0 +7.73(+0.24%)
Sep 20, 2019 3214 3231 3185 3201 0 -9.73(-0.30%)
Sep 19, 2019 3213 3237 3201 3211 0 +0.78(+0.02%)
Sep 18, 2019 3200 3220 3177 3210 0 +7.32(+0.23%)
Sep 17, 2019 3175 3209 3168 3203 0 +24.77(+0.78%)
Sep 16, 2019 3166 3190 3152 3178 0 -5.70(-0.18%)
Sep 13, 2019 3196 3210 3162 3184 0 -14.18(-0.44%)
Sep 12, 2019 3185 3215 3165 3198 0 +20.32(+0.64%)
Sep 11, 2019 3165 3185 3143 3178 0 +11.08(+0.35%)
Sep 10, 2019 3189 3194 3140 3167 0 -15.72(-0.49%)
Sep 09, 2019 3201 3211 3159 3183 0 +1.31(+0.04%)
Sep 06, 2019 3170 3200 3162 3181 0 +16.55(+0.52%)
Sep 05, 2019 3175 3198 3152 3165 0 +20.91(+0.67%)
Sep 04, 2019 3131 3150 3115 3144 0 +35.68(+1.15%)
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.