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 +56.25 (+0.55%)
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 (%)
May 31, 2022 4579 4633 4575 4607 0 -13.33(-0.29%)
May 30, 2022 4568 4633 4568 4621 0 +52.51(+1.15%)
May 27, 2022 4624 4642 4542 4568 0 -40.30(-0.87%)
May 26, 2022 4499 4617 4496 4608 0 +98.45(+2.18%)
May 25, 2022 4398 4529 4398 4510 0 +77.39(+1.75%)
May 24, 2022 4383 4448 4331 4433 0 +11.48(+0.26%)
May 20, 2022 4421 4421 4421 4421 0 -110.46(-2.44%)
May 19, 2022 4463 4566 4459 4532 0 +13.85(+0.31%)
May 18, 2022 4534 4568 4500 4518 0 -52.90(-1.16%)
May 17, 2022 4529 4579 4494 4571 0 +78.63(+1.75%)
May 16, 2022 4384 4513 4384 4492 0 +72.46(+1.64%)
May 13, 2022 4329 4453 4329 4420 0 +90.97(+2.10%)
May 12, 2022 4312 4365 4286 4329 0 -52.11(-1.19%)
May 11, 2022 4362 4413 4298 4381 0 +19.49(+0.45%)
May 10, 2022 4378 4398 4301 4361 0 -21.79(-0.50%)
May 09, 2022 4421 4438 4373 4383 0 -52.38(-1.18%)
May 06, 2022 4440 4481 4398 4435 0 -10.04(-0.23%)
May 05, 2022 4554 4557 4425 4445 0 -139.34(-3.04%)
May 04, 2022 4504 4660 4464 4585 0 +98.91(+2.20%)
May 03, 2022 4306 4524 4306 4486 0 +146.76(+3.38%)
May 02, 2022 4595 4595 4294 4339 0 -293.85(-6.34%)
Apr 29, 2022 4476 4660 4476 4633 0 +51.92(+1.13%)
Apr 28, 2022 4496 4582 4490 4581 0 +85.59(+1.90%)
Apr 27, 2022 4380 4519 4379 4495 0 +95.49(+2.17%)
Apr 26, 2022 4453 4477 4395 4400 0 -69.90(-1.56%)
Apr 25, 2022 4488 4489 4374 4470 0 -41.54(-0.92%)
Apr 22, 2022 4572 4575 4489 4511 0 -79.68(-1.74%)
Apr 21, 2022 4602 4673 4588 4591 0 -6.24(-0.14%)
Apr 20, 2022 4671 4672 4584 4597 0 -72.53(-1.55%)
Apr 19, 2022 4640 4703 4640 4670 0 +29.47(+0.64%)
Apr 18, 2022 4562 4640 4562 4640 0 +56.98(+1.24%)
Apr 14, 2022 4583 4583 4583 4583 0 +13.19(+0.29%)
Apr 13, 2022 4498 4599 4498 4570 0 +71.67(+1.59%)
Apr 12, 2022 4503 4522 4480 4499 0 -2.10(-0.05%)
Apr 11, 2022 4531 4565 4493 4501 0 -22.77(-0.50%)
Apr 08, 2022 4533 4581 4516 4523 0 +24.67(+0.55%)
Apr 07, 2022 4427 4507 4411 4499 0 +50.21(+1.13%)
Apr 06, 2022 4404 4477 4394 4449 0 +17.07(+0.39%)
Apr 05, 2022 4549 4565 4423 4431 0 -117.49(-2.58%)
Apr 04, 2022 4582 4585 4485 4549 0 -23.43(-0.51%)
Apr 01, 2022 4464 4582 4460 4572 0 +95.89(+2.14%)
Mar 31, 2022 4443 4502 4430 4476 0 +62.55(+1.42%)
Mar 30, 2022 4381 4414 4358 4414 0 +26.59(+0.61%)
Mar 29, 2022 4316 4394 4316 4387 0 +65.30(+1.51%)
Mar 28, 2022 4247 4326 4240 4322 0 +49.36(+1.16%)
Mar 25, 2022 4188 4273 4188 4273 0 +95.50(+2.29%)
Mar 24, 2022 4081 4185 4081 4177 0 +106.59(+2.62%)
Mar 23, 2022 4032 4086 3990 4071 0 +27.83(+0.69%)
Mar 22, 2022 3926 4070 3926 4043 0 +78.50(+1.98%)
Mar 21, 2022 3975 3989 3948 3964 0 -6.63(-0.17%)
Mar 18, 2022 3991 4004 3951 3971 0 -63.14(-1.57%)
Mar 17, 2022 4021 4085 4003 4034 0 +11.42(+0.28%)
Mar 16, 2022 3939 4023 3939 4023 0 +98.85(+2.52%)
Mar 15, 2022 3896 3971 3879 3924 0 +43.84(+1.13%)
Mar 14, 2022 3917 3992 3880 3880 0 -9.65(-0.25%)
Mar 11, 2022 3853 3926 3853 3890 0 +21.86(+0.57%)
Mar 10, 2022 3828 3890 3799 3868 0 -10.44(-0.27%)
Mar 09, 2022 3807 3912 3806 3878 0 +46.01(+1.20%)
Mar 08, 2022 3757 3889 3739 3832 0 +47.46(+1.25%)
Mar 07, 2022 3853 3872 3749 3785 0 -85.00(-2.20%)
Mar 04, 2022 3896 3921 3841 3870 0 -53.56(-1.37%)
Mar 03, 2022 3939 3984 3916 3923 0 -14.83(-0.38%)
Mar 02, 2022 3919 3950 3869 3938 0 +19.56(+0.50%)
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.