Skip to main content

Property & Casualty Insurance Sector (CIX: MSECTOR432 )

9,583.35 -52.51 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 9636 9803 9583 9583 0 -52.51(-0.54%)
Mar 27, 2024 9780 9780 9636 9636 0 -96.48(-0.99%)
Mar 26, 2024 9782 9830 9634 9732 0 -89.79(-0.91%)
Mar 25, 2024 9845 9985 9749 9822 0 -52.37(-0.53%)
Mar 22, 2024 9998 10075 9858 9874 0 -145.00(-1.45%)
Mar 21, 2024 10088 10120 9974 10020 0 +42.01(+0.42%)
Mar 20, 2024 10262 10262 9966 9977 0 -188.91(-1.86%)
Mar 19, 2024 10048 10179 10042 10166 0 +74.80(+0.74%)
Mar 18, 2024 9999 10102 9956 10092 0 +115.76(+1.16%)
Mar 15, 2024 9951 10067 9913 9976 0 +47.84(+0.48%)
Mar 14, 2024 9721 9945 9721 9928 0 +126.74(+1.29%)
Mar 13, 2024 9727 9821 9697 9801 0 +14.12(+0.14%)
Mar 12, 2024 9723 9798 9680 9787 0 +26.12(+0.27%)
Mar 11, 2024 9619 9761 9616 9761 0 +140.78(+1.46%)
Mar 08, 2024 9681 9739 9559 9620 0 -106.65(-1.10%)
Mar 07, 2024 9616 9775 9571 9727 0 +69.37(+0.72%)
Mar 06, 2024 9632 9745 9582 9658 0 +94.98(+0.99%)
Mar 05, 2024 9670 9716 9517 9563 0 -107.64(-1.11%)
Mar 04, 2024 9626 9725 9546 9670 0 +152.07(+1.60%)
Mar 01, 2024 9466 9622 9466 9518 0 +10.31(+0.11%)
Feb 29, 2024 9380 9517 9380 9508 0 +80.86(+0.86%)
Feb 28, 2024 9307 9484 9307 9427 0 +148.86(+1.60%)
Feb 27, 2024 9278 9407 9271 9278 0 -76.99(-0.82%)
Feb 26, 2024 9215 9414 9198 9355 0 +100.55(+1.09%)
Feb 23, 2024 8964 9282 8964 9255 0 +262.54(+2.92%)
Feb 22, 2024 8878 9023 8835 8992 0 +161.99(+1.83%)
Feb 21, 2024 8902 8996 8818 8830 0 -107.71(-1.21%)
Feb 20, 2024 8961 9058 8851 8938 0 -86.90(-0.96%)
Feb 16, 2024 9025 9025 9025 9025 0 -168.48(-1.83%)
Feb 15, 2024 8971 9219 8971 9193 0 +304.21(+3.42%)
Feb 14, 2024 8654 8940 8654 8889 0 +236.68(+2.74%)
Feb 13, 2024 8683 8727 8513 8652 0 -33.93(-0.39%)
Feb 12, 2024 8433 8745 8306 8686 0 +408.45(+4.93%)
Feb 09, 2024 8073 8416 7975 8278 0 +155.03(+1.91%)
Feb 08, 2024 8204 8729 7962 8123 0 -1095.12(-11.88%)
Feb 07, 2024 9224 9287 9181 9218 0 +9.78(+0.11%)
Feb 06, 2024 9049 9225 9049 9208 0 +22.44(+0.24%)
Feb 05, 2024 9193 9233 9150 9186 0 +63.60(+0.70%)
Feb 02, 2024 9084 9239 9082 9122 0 -51.12(-0.56%)
Feb 01, 2024 9199 9253 9098 9173 0 -25.47(-0.28%)
Jan 31, 2024 9239 9317 9196 9199 0 -135.34(-1.45%)
Jan 30, 2024 9189 9373 9189 9334 0 +192.64(+2.11%)
Jan 29, 2024 8965 9157 8965 9141 0 +176.36(+1.97%)
Jan 26, 2024 8808 8972 8808 8965 0 +189.29(+2.16%)
Jan 25, 2024 8715 8801 8654 8776 0 +48.90(+0.56%)
Jan 24, 2024 8743 8838 8703 8727 0 -55.73(-0.63%)
Jan 23, 2024 8674 8790 8647 8782 0 +97.28(+1.12%)
Jan 22, 2024 8523 8694 8523 8685 0 +127.06(+1.48%)
Jan 19, 2024 8412 8605 8362 8558 0 +157.53(+1.88%)
Jan 18, 2024 8169 8418 8169 8401 0 +196.90(+2.40%)
Jan 17, 2024 8170 8243 8161 8204 0 -103.18(-1.24%)
Jan 16, 2024 8336 8377 8233 8307 0 +19.24(+0.23%)
Jan 15, 2024 8139 8340 8139 8288 0 +69.31(+0.84%)
Jan 12, 2024 8278 8278 8108 8218 0 -4.53(-0.06%)
Jan 11, 2024 8200 8284 8155 8223 0 +12.86(+0.16%)
Jan 10, 2024 8323 8539 8161 8210 0 -203.27(-2.42%)
Jan 09, 2024 8461 8461 8342 8413 0 -103.64(-1.22%)
Jan 08, 2024 8353 8531 8353 8517 0 +101.02(+1.20%)
Jan 05, 2024 8188 8453 8188 8416 0 +270.87(+3.33%)
Jan 04, 2024 8037 8158 8037 8145 0 +139.41(+1.74%)
Jan 03, 2024 8030 8082 7947 8006 0 +59.07(+0.74%)
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.