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

Property & Casualty Insurance Sector (CIX: MSECTOR432 )

10,188.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
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%)
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.