Skip to main content
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 10, 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 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%)
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.