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, 2021 3744 3744 3701 3701 0 -23.36(-0.63%)
May 28, 2021 3728 3750 3707 3724 0 +27.30(+0.74%)
May 27, 2021 3689 3734 3660 3697 0 +21.27(+0.58%)
May 26, 2021 3709 3709 3632 3676 0 -37.81(-1.02%)
May 25, 2021 3702 3733 3694 3713 0 +8.53(+0.23%)
May 21, 2021 3705 3705 3705 3705 0 +1.32(+0.04%)
May 20, 2021 3695 3740 3694 3704 0 +14.83(+0.40%)
May 19, 2021 3697 3728 3677 3689 0 -42.99(-1.15%)
May 18, 2021 3706 3746 3706 3732 0 -24.29(-0.65%)
May 17, 2021 3696 3756 3696 3756 0 +17.92(+0.48%)
May 14, 2021 3705 3754 3705 3738 0 +32.82(+0.89%)
May 13, 2021 3682 3731 3682 3705 0 +14.18(+0.38%)
May 12, 2021 3708 3754 3676 3691 0 -37.02(-0.99%)
May 11, 2021 3754 3779 3713 3728 0 -52.90(-1.40%)
May 10, 2021 3779 3808 3758 3781 0 +3.67(+0.10%)
May 07, 2021 3744 3795 3734 3777 0 +15.56(+0.41%)
May 06, 2021 3783 3790 3744 3762 0 -20.55(-0.54%)
May 05, 2021 3705 3813 3689 3782 0 +81.85(+2.21%)
May 04, 2021 3730 3767 3682 3700 0 -40.10(-1.07%)
May 03, 2021 3696 3780 3689 3741 0 +54.61(+1.48%)
Apr 30, 2021 3717 3723 3676 3686 0 -31.57(-0.85%)
Apr 29, 2021 3696 3733 3695 3717 0 +22.90(+0.62%)
Apr 28, 2021 3740 3740 3682 3695 0 -43.38(-1.16%)
Apr 27, 2021 3774 3790 3731 3738 0 -48.57(-1.28%)
Apr 26, 2021 3757 3790 3728 3787 0 +29.67(+0.79%)
Apr 23, 2021 3722 3767 3708 3757 0 +41.94(+1.13%)
Apr 22, 2021 3691 3741 3670 3715 0 +26.25(+0.71%)
Apr 21, 2021 3676 3722 3667 3689 0 +0.46(+0.01%)
Apr 20, 2021 3715 3735 3677 3688 0 -55.72(-1.49%)
Apr 19, 2021 3760 3807 3734 3744 0 -20.42(-0.54%)
Apr 16, 2021 3780 3807 3749 3764 0 -4.66(-0.12%)
Apr 15, 2021 3735 3807 3735 3769 0 +42.86(+1.15%)
Apr 14, 2021 3745 3767 3715 3726 0 -22.90(-0.61%)
Apr 13, 2021 3748 3807 3735 3749 0 -5.52(-0.15%)
Apr 12, 2021 3744 3783 3732 3755 0 +10.64(+0.28%)
Apr 09, 2021 3722 3774 3705 3744 0 +16.60(+0.45%)
Apr 08, 2021 3685 3727 3669 3727 0 +42.20(+1.15%)
Apr 07, 2021 3675 3715 3654 3685 0 +9.19(+0.25%)
Apr 06, 2021 3624 3691 3624 3676 0 +53.82(+1.49%)
Apr 05, 2021 3641 3659 3600 3622 0 -16.34(-0.45%)
Apr 01, 2021 3638 3638 3638 3638 0 +38.07(+1.06%)
Mar 31, 2021 3623 3679 3588 3600 0 -48.90(-1.34%)
Mar 30, 2021 3564 3668 3564 3649 0 +57.56(+1.60%)
Mar 29, 2021 3534 3653 3512 3592 0 +52.51(+1.48%)
Mar 26, 2021 3540 3590 3519 3539 0 +7.35(+0.21%)
Mar 25, 2021 3505 3550 3471 3532 0 +0.53(+0.02%)
Mar 24, 2021 3492 3553 3486 3531 0 +41.67(+1.19%)
Mar 23, 2021 3429 3525 3426 3490 0 +53.04(+1.54%)
Mar 22, 2021 3435 3459 3384 3437 0 +14.83(+0.43%)
Mar 19, 2021 3452 3497 3398 3422 0 -60.97(-1.75%)
Mar 18, 2021 3415 3511 3415 3483 0 +67.99(+1.99%)
Mar 17, 2021 3418 3446 3400 3415 0 -4.79(-0.14%)
Mar 16, 2021 3441 3456 3380 3420 0 -23.95(-0.70%)
Mar 15, 2021 3503 3503 3348 3444 0 -62.29(-1.78%)
Mar 12, 2021 3500 3515 3457 3506 0 +14.96(+0.43%)
Mar 11, 2021 3518 3526 3446 3491 0 +17.40(+0.50%)
Mar 10, 2021 3465 3538 3455 3473 0 +1.77(+0.05%)
Mar 09, 2021 3463 3511 3463 3472 0 +21.79(+0.63%)
Mar 08, 2021 3379 3519 3379 3450 0 +55.53(+1.64%)
Mar 05, 2021 3404 3430 3347 3394 0 -9.26(-0.27%)
Mar 04, 2021 3439 3448 3318 3404 0 -70.88(-2.04%)
Mar 03, 2021 3459 3498 3420 3475 0 +8.46(+0.24%)
Mar 02, 2021 3471 3473 3430 3466 0 +15.49(+0.45%)
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.