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

Property & Casualty Insurance Sector (CIX: MSECTOR432 )

9,754.66 -2.17 (-0.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2017 2566 2581 2554 2567 0 -2.23(-0.09%)
Mar 30, 2017 2557 2577 2550 2569 0 +12.29(+0.48%)
Mar 29, 2017 2566 2573 2550 2557 0 -12.39(-0.48%)
Mar 28, 2017 2547 2579 2540 2569 0 +18.33(+0.72%)
Mar 27, 2017 2531 2558 2520 2551 0 +8.33(+0.33%)
Mar 24, 2017 2555 2566 2534 2543 0 -11.34(-0.44%)
Mar 23, 2017 2553 2579 2545 2554 0 -2.45(-0.10%)
Mar 22, 2017 2558 2570 2542 2556 0 -4.86(-0.19%)
Mar 21, 2017 2596 2600 2555 2561 0 -17.48(-0.68%)
Mar 20, 2017 2590 2596 2571 2579 0 -12.71(-0.49%)
Mar 17, 2017 2594 2603 2575 2592 0 -0.78(-0.03%)
Mar 16, 2017 2598 2610 2579 2592 0 +0.99(+0.04%)
Mar 15, 2017 2581 2600 2571 2591 0 +14.34(+0.56%)
Mar 14, 2017 2568 2585 2561 2577 0 -0.17(-0.01%)
Mar 13, 2017 2573 2585 2567 2577 0 +2.25(+0.09%)
Mar 10, 2017 2573 2582 2559 2575 0 +10.28(+0.40%)
Mar 09, 2017 2560 2576 2553 2565 0 +16.34(+0.64%)
Mar 08, 2017 2562 2571 2543 2548 0 -6.57(-0.26%)
Mar 07, 2017 2555 2566 2544 2555 0 -2.10(-0.08%)
Mar 06, 2017 2562 2571 2547 2557 0 -12.10(-0.47%)
Mar 03, 2017 2565 2579 2554 2569 0 +7.18(+0.28%)
Mar 02, 2017 2580 2589 2556 2562 0 -19.61(-0.76%)
Mar 01, 2017 2567 2590 2557 2581 0 +40.96(+1.61%)
Feb 28, 2017 2532 2552 2524 2540 0 +4.48(+0.18%)
Feb 27, 2017 2536 2547 2524 2536 0 -0.13(-0.01%)
Feb 24, 2017 2532 2550 2520 2536 0 -11.25(-0.44%)
Feb 23, 2017 2541 2557 2528 2547 0 +9.87(+0.39%)
Feb 22, 2017 2528 2547 2518 2538 0 +4.94(+0.20%)
Feb 21, 2017 2522 2543 2513 2533 0 +11.50(+0.46%)
Feb 17, 2017 2521 2521 2521 2521 0 -8.64(-0.34%)
Feb 16, 2017 2502 2535 2495 2530 0 +27.82(+1.11%)
Feb 15, 2017 2487 2506 2476 2502 0 +10.14(+0.41%)
Feb 14, 2017 2481 2498 2473 2492 0 +7.35(+0.30%)
Feb 13, 2017 2474 2494 2465 2484 0 +11.75(+0.48%)
Feb 10, 2017 2464 2480 2455 2473 0 +9.90(+0.40%)
Feb 09, 2017 2447 2471 2440 2463 0 +16.73(+0.68%)
Feb 08, 2017 2446 2456 2432 2446 0 -7.42(-0.30%)
Feb 07, 2017 2459 2472 2441 2453 0 -4.22(-0.17%)
Feb 06, 2017 2449 2470 2436 2458 0 -10.46(-0.42%)
Feb 03, 2017 2471 2485 2450 2468 0 +9.65(+0.39%)
Feb 02, 2017 2447 2470 2436 2458 0 +15.17(+0.62%)
Feb 01, 2017 2454 2467 2431 2443 0 -3.64(-0.15%)
Jan 31, 2017 2452 2463 2429 2447 0 -1.91(-0.08%)
Jan 30, 2017 2450 2460 2432 2449 0 -18.38(-0.74%)
Jan 27, 2017 2474 2480 2455 2467 0 -8.72(-0.35%)
Jan 26, 2017 2472 2483 2461 2476 0 +4.33(+0.18%)
Jan 25, 2017 2458 2481 2451 2472 0 +35.03(+1.44%)
Jan 24, 2017 2429 2449 2417 2437 0 +8.13(+0.33%)
Jan 23, 2017 2431 2439 2413 2428 0 -10.52(-0.43%)
Jan 20, 2017 2439 2454 2429 2439 0 +3.37(+0.14%)
Jan 19, 2017 2450 2456 2422 2436 0 -11.59(-0.47%)
Jan 18, 2017 2435 2455 2421 2447 0 +18.77(+0.77%)
Jan 17, 2017 2431 2447 2416 2428 0 -6.20(-0.25%)
Jan 16, 2017 2435 2435 2434 2435 0 +0.52(+0.02%)
Jan 13, 2017 2438 2454 2425 2434 0 +4.37(+0.18%)
Jan 12, 2017 2445 2451 2411 2430 0 -18.13(-0.74%)
Jan 11, 2017 2436 2457 2427 2448 0 +8.67(+0.36%)
Jan 10, 2017 2430 2454 2420 2439 0 +10.59(+0.44%)
Jan 09, 2017 2446 2453 2422 2429 0 -26.18(-1.07%)
Jan 06, 2017 2452 2469 2440 2455 0 -1.31(-0.05%)
Jan 05, 2017 2462 2474 2441 2456 0 -11.46(-0.46%)
Jan 04, 2017 2457 2484 2448 2468 0 +20.15(+0.82%)
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.