Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Property & Casualty Insurance Sector (CIX: MSECTOR432 )

10,311.37 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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, 2016 2352 2362 2331 2339 0 -8.10(-0.35%)
Nov 29, 2016 2348 2364 2332 2347 0 +2.44(+0.10%)
Nov 28, 2016 2346 2360 2334 2345 0 -14.01(-0.59%)
Nov 25, 2016 2354 2366 2346 2359 0 +7.32(+0.31%)
Nov 24, 2016 2353 2353 2351 2351 0 -0.84(-0.04%)
Nov 23, 2016 2342 2359 2331 2352 0 +1.97(+0.08%)
Nov 22, 2016 2348 2363 2332 2350 0 +15.99(+0.68%)
Nov 21, 2016 2333 2345 2317 2334 0 +7.19(+0.31%)
Nov 18, 2016 2325 2340 2313 2327 0 -1.68(-0.07%)
Nov 17, 2016 2323 2342 2308 2329 0 +4.31(+0.19%)
Nov 16, 2016 2329 2339 2305 2325 0 -19.27(-0.82%)
Nov 15, 2016 2336 2352 2319 2344 0 +6.20(+0.27%)
Nov 14, 2016 2326 2351 2315 2338 0 +15.63(+0.67%)
Nov 11, 2016 2304 2330 2290 2322 0 +19.56(+0.85%)
Nov 10, 2016 2290 2318 2265 2302 0 +33.94(+1.50%)
Nov 09, 2016 2239 2279 2224 2268 0 +22.76(+1.01%)
Nov 08, 2016 2218 2254 2212 2246 0 +22.63(+1.02%)
Nov 07, 2016 2225 2235 2208 2223 0 +30.61(+1.40%)
Nov 04, 2016 2208 2217 2184 2192 0 -17.84(-0.81%)
Nov 03, 2016 2215 2233 2197 2210 0 +3.37(+0.15%)
Nov 02, 2016 2212 2225 2190 2207 0 -13.27(-0.60%)
Nov 01, 2016 2245 2250 2209 2220 0 -18.62(-0.83%)
Oct 31, 2016 2244 2255 2224 2239 0 +14.49(+0.65%)
Oct 28, 2016 2225 2245 2209 2224 0 +4.06(+0.18%)
Oct 27, 2016 2241 2248 2215 2220 0 -14.37(-0.64%)
Oct 26, 2016 2227 2248 2217 2235 0 +2.77(+0.12%)
Oct 25, 2016 2236 2245 2221 2232 0 +1.89(+0.08%)
Oct 24, 2016 2238 2247 2223 2230 0 +12.67(+0.57%)
Oct 21, 2016 2217 2228 2202 2217 0 -14.27(-0.64%)
Oct 20, 2016 2256 2263 2226 2232 0 -38.64(-1.70%)
Oct 19, 2016 2270 2281 2257 2270 0 +3.70(+0.16%)
Oct 18, 2016 2285 2289 2260 2267 0 -1.47(-0.06%)
Oct 17, 2016 2273 2281 2260 2268 0 -0.54(-0.02%)
Oct 14, 2016 2273 2287 2261 2269 0 +12.50(+0.55%)
Oct 13, 2016 2247 2266 2235 2256 0 -10.97(-0.48%)
Oct 12, 2016 2247 2273 2242 2267 0 +24.75(+1.10%)
Oct 11, 2016 2256 2263 2235 2242 0 -17.85(-0.79%)
Oct 10, 2016 2260 2271 2252 2260 0 +9.03(+0.40%)
Oct 07, 2016 2249 2258 2244 2251 0 +18.63(+0.83%)
Oct 06, 2016 2245 2251 2219 2232 0 -8.75(-0.39%)
Oct 05, 2016 2244 2259 2231 2241 0 +13.58(+0.61%)
Oct 04, 2016 2219 2241 2198 2228 0 +12.08(+0.55%)
Sep 26, 2016 2224 2231 2210 2216 0 -26.81(-1.20%)
Sep 23, 2016 2255 2264 2238 2242 0 -19.90(-0.88%)
Sep 22, 2016 2258 2272 2249 2262 0 +17.90(+0.80%)
Sep 21, 2016 2227 2248 2219 2244 0 +27.63(+1.25%)
Sep 20, 2016 2224 2232 2210 2217 0 +9.21(+0.42%)
Sep 19, 2016 2204 2219 2194 2208 0 +10.58(+0.48%)
Sep 16, 2016 2203 2212 2186 2197 0 -22.77(-1.03%)
Sep 15, 2016 2199 2227 2196 2220 0 +17.93(+0.81%)
Sep 14, 2016 2216 2225 2196 2202 0 -18.41(-0.83%)
Sep 13, 2016 2226 2236 2207 2220 0 -27.09(-1.21%)
Sep 12, 2016 2217 2256 2206 2247 0 +18.61(+0.84%)
Sep 09, 2016 2256 2262 2225 2229 0 -33.20(-1.47%)
Sep 08, 2016 2271 2281 2255 2262 0 -11.25(-0.49%)
Sep 07, 2016 2265 2281 2252 2273 0 +7.25(+0.32%)
Sep 06, 2016 2263 2273 2248 2266 0 +1.63(+0.07%)
Sep 02, 2016 2264 2264 2264 2264 0 +12.74(+0.57%)
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.