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

Property & Casualty Insurance Sector (CIX: MSECTOR432 )

10,254.01 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jan 29, 2021 3091 3105 3030 3045 0 -55.60(-1.79%)
Jan 28, 2021 3244 3262 3093 3101 0 -166.58(-5.10%)
Jan 27, 2021 3168 3277 3157 3267 0 +57.96(+1.81%)
Jan 26, 2021 3142 3210 3136 3209 0 +104.55(+3.37%)
Jan 25, 2021 2967 3105 2960 3105 0 +140.99(+4.76%)
Jan 22, 2021 3061 3061 2893 2964 0 -106.33(-3.46%)
Jan 21, 2021 3072 3118 3048 3070 0 -3.28(-0.11%)
Jan 20, 2021 3104 3124 3032 3073 0 -109.28(-3.43%)
Jan 19, 2021 3241 3252 3179 3182 0 -31.90(-0.99%)
Jan 18, 2021 3203 3235 3203 3214 0 +12.47(+0.39%)
Jan 15, 2021 3129 3262 3129 3202 0 +64.84(+2.07%)
Jan 14, 2021 3151 3165 3118 3137 0 -5.62(-0.18%)
Jan 13, 2021 3148 3168 3120 3143 0 +61.75(+2.00%)
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%)
Oct 01, 2020 2793 2808 2754 2776 0 -10.53(-0.38%)
Sep 30, 2020 2782 2804 2765 2786 0 +11.46(+0.41%)
Sep 29, 2020 2782 2795 2752 2775 0 -12.27(-0.44%)
Sep 28, 2020 2772 2810 2764 2787 0 +41.97(+1.53%)
Sep 25, 2020 2716 2752 2709 2745 0 +9.64(+0.35%)
Sep 24, 2020 2728 2764 2703 2735 0 +12.92(+0.47%)
Sep 23, 2020 2772 2789 2720 2722 0 -46.19(-1.67%)
Sep 22, 2020 2779 2814 2751 2769 0 -14.58(-0.52%)
Sep 21, 2020 2771 2804 2740 2783 0 -23.98(-0.85%)
Sep 18, 2020 2816 2843 2791 2807 0 -13.40(-0.48%)
Sep 17, 2020 2815 2841 2792 2820 0 -13.38(-0.47%)
Sep 16, 2020 2828 2866 2815 2834 0 +13.17(+0.47%)
Sep 15, 2020 2858 2869 2815 2821 0 -32.64(-1.14%)
Sep 14, 2020 2847 2874 2837 2853 0 +18.26(+0.64%)
Sep 11, 2020 2829 2853 2812 2835 0 +8.08(+0.29%)
Sep 10, 2020 2854 2872 2822 2827 0 -23.36(-0.82%)
Sep 09, 2020 2837 2877 2823 2850 0 +27.01(+0.96%)
Sep 08, 2020 2859 2865 2802 2823 0 -46.07(-1.61%)
Sep 04, 2020 2902 2917 2849 2869 0 -2.94(-0.10%)
Sep 03, 2020 2911 2948 2856 2872 0 -26.47(-0.91%)
Sep 02, 2020 2871 2911 2857 2899 0 +27.49(+0.96%)
Sep 01, 2020 2864 2887 2846 2871 0 -4.02(-0.14%)
Aug 31, 2020 2886 2899 2856 2875 0 -13.12(-0.45%)
Aug 28, 2020 2905 2908 2870 2888 0 -3.39(-0.12%)
Aug 27, 2020 2857 2915 2855 2892 0 +42.20(+1.48%)
Aug 26, 2020 2863 2871 2837 2850 0 -22.83(-0.79%)
Aug 25, 2020 2883 2894 2857 2873 0 +3.43(+0.12%)
Aug 24, 2020 2841 2876 2827 2869 0 +34.00(+1.20%)
Aug 21, 2020 2842 2858 2822 2835 0 -7.83(-0.28%)
Aug 20, 2020 2831 2858 2826 2843 0 -5.67(-0.20%)
Aug 19, 2020 2863 2881 2839 2849 0 -9.63(-0.34%)
Aug 18, 2020 2860 2879 2844 2858 0 +0.09(+0.00%)
Aug 17, 2020 2881 2893 2846 2858 0 -27.29(-0.95%)
Aug 14, 2020 2874 2906 2865 2885 0 +0.25(+0.01%)
Aug 13, 2020 2877 2897 2859 2885 0 -7.02(-0.24%)
Aug 12, 2020 2939 2945 2883 2892 0 -19.69(-0.68%)
Aug 11, 2020 2950 2973 2904 2912 0 -5.77(-0.20%)
Aug 10, 2020 2907 2933 2891 2918 0 +17.41(+0.60%)
Aug 07, 2020 2841 2904 2837 2900 0 +50.93(+1.79%)
Aug 06, 2020 2848 2876 2831 2849 0 -3.98(-0.14%)
Aug 05, 2020 2851 2888 2830 2853 0 +21.56(+0.76%)
Aug 04, 2020 2843 2858 2820 2832 0 -16.11(-0.57%)
Aug 03, 2020 2840 2871 2817 2848 0 +7.10(+0.25%)
Jul 31, 2020 2829 2856 2799 2841 0 +12.07(+0.43%)
Jul 30, 2020 2817 2850 2797 2829 0 -23.20(-0.81%)
Jul 29, 2020 2820 2866 2811 2852 0 +35.33(+1.25%)
Jul 28, 2020 2825 2842 2804 2817 0 -10.78(-0.38%)
Jul 27, 2020 2844 2853 2807 2827 0 -22.64(-0.79%)
Jul 24, 2020 2869 2884 2832 2850 0 -10.08(-0.35%)
Jul 23, 2020 2850 2887 2829 2860 0 +5.82(+0.20%)
Jul 22, 2020 2821 2862 2812 2854 0 +24.10(+0.85%)
Jul 21, 2020 2814 2853 2809 2830 0 +24.88(+0.89%)
Jul 20, 2020 2811 2829 2791 2805 0 -11.60(-0.41%)
Jul 17, 2020 2828 2837 2796 2817 0 -7.55(-0.27%)
Jul 16, 2020 2788 2848 2781 2824 0 +33.09(+1.19%)
Jul 15, 2020 2792 2814 2760 2791 0 +34.59(+1.25%)
Jul 14, 2020 2705 2763 2694 2757 0 +54.10(+2.00%)
Jul 13, 2020 2714 2733 2680 2703 0 +3.11(+0.12%)
Jul 10, 2020 2642 2706 2637 2699 0 +62.43(+2.37%)
Jul 09, 2020 2674 2681 2614 2637 0 -40.79(-1.52%)
Jul 08, 2020 2669 2699 2649 2678 0 -2.17(-0.08%)
Jul 07, 2020 2708 2717 2672 2680 0 -40.83(-1.50%)
Jul 06, 2020 2733 2750 2705 2721 0 +23.53(+0.87%)
Jul 03, 2020 2740 2752 2689 2697 0 +1.46(+0.05%)
Jul 02, 2020 2741 2753 2689 2696 0 -10.96(-0.40%)
Jul 01, 2020 2726 2744 2698 2707 0 -21.57(-0.79%)
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%)
Apr 01, 2020 2504 2546 2467 2499 0 -81.29(-3.15%)
Mar 31, 2020 2610 2636 2554 2580 0 -53.35(-2.03%)
Mar 30, 2020 2565 2649 2511 2633 0 +73.66(+2.88%)
Mar 27, 2020 2526 2623 2492 2560 0 -38.49(-1.48%)
Mar 26, 2020 2481 2613 2448 2598 0 +132.74(+5.38%)
Mar 25, 2020 2464 2555 2389 2465 0 +3.50(+0.14%)
Mar 24, 2020 2410 2498 2355 2462 0 +129.50(+5.55%)
Mar 23, 2020 2365 2417 2257 2332 0 -56.96(-2.38%)
Mar 20, 2020 2431 2514 2327 2389 0 -32.47(-1.34%)
Mar 19, 2020 2387 2496 2302 2422 0 +16.11(+0.67%)
Mar 18, 2020 2471 2538 2251 2406 0 -177.83(-6.88%)
Mar 17, 2020 2504 2618 2412 2584 0 +119.54(+4.85%)
Mar 16, 2020 2493 2619 2388 2464 0 -256.52(-9.43%)
Mar 13, 2020 2649 2727 2547 2720 0 +171.11(+6.71%)
Mar 12, 2020 2615 2683 2514 2549 0 -205.47(-7.46%)
Mar 11, 2020 2808 2826 2722 2755 0 -116.16(-4.05%)
Mar 10, 2020 2856 2887 2773 2871 0 +76.42(+2.73%)
Mar 09, 2020 2828 2866 2746 2795 0 -178.08(-5.99%)
Mar 06, 2020 2930 2990 2909 2973 0 -28.50(-0.95%)
Mar 05, 2020 3016 3044 2969 3001 0 -77.53(-2.52%)
Mar 04, 2020 3016 3085 2994 3079 0 +91.62(+3.07%)
Mar 03, 2020 3043 3069 2966 2987 0 -56.60(-1.86%)
Mar 02, 2020 2913 3047 2903 3044 0 +133.79(+4.60%)
Feb 28, 2020 2951 2974 2867 2910 0 -92.64(-3.09%)
Feb 27, 2020 3078 3098 3000 3003 0 -101.95(-3.28%)
Feb 26, 2020 3144 3166 3099 3104 0 -28.41(-0.91%)
Feb 25, 2020 3189 3194 3124 3133 0 -54.07(-1.70%)
Feb 24, 2020 3190 3218 3170 3187 0 -44.40(-1.37%)
Feb 21, 2020 3229 3247 3210 3231 0 -5.79(-0.18%)
Feb 20, 2020 3241 3258 3217 3237 0 -13.61(-0.42%)
Feb 19, 2020 3260 3275 3240 3251 0 -11.65(-0.36%)
Feb 18, 2020 3274 3287 3250 3262 0 -16.95(-0.52%)
Feb 14, 2020 3274 3288 3261 3279 0 +7.33(+0.22%)
Feb 13, 2020 3252 3279 3242 3272 0 +16.30(+0.50%)
Feb 12, 2020 3283 3286 3242 3256 0 -23.61(-0.72%)
Feb 11, 2020 3270 3293 3256 3279 0 +13.60(+0.42%)
Feb 10, 2020 3262 3281 3241 3266 0 +17.63(+0.54%)
Feb 07, 2020 3243 3263 3231 3248 0 +1.05(+0.03%)
Feb 06, 2020 3247 3270 3232 3247 0 +8.72(+0.27%)
Feb 05, 2020 3201 3251 3191 3238 0 +57.79(+1.82%)
Feb 04, 2020 3194 3214 3172 3181 0 +2.61(+0.08%)
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.