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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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, 2023 5973 6032 5889 5899 0 -82.24(-1.37%)
Mar 30, 2023 5933 5986 5914 5982 0 +74.04(+1.25%)
Mar 29, 2023 5973 5981 5858 5908 0 -65.77(-1.10%)
Mar 28, 2023 5905 5981 5877 5973 0 +54.67(+0.92%)
Mar 27, 2023 5927 5968 5897 5919 0 +11.49(+0.19%)
Mar 24, 2023 5848 5932 5813 5907 0 -17.26(-0.29%)
Mar 23, 2023 6019 6025 5886 5925 0 -46.87(-0.78%)
Mar 22, 2023 5982 6037 5960 5971 0 +18.91(+0.32%)
Mar 21, 2023 5911 6009 5855 5952 0 +110.99(+1.90%)
Mar 20, 2023 5805 5958 5805 5842 0 +65.63(+1.14%)
Mar 17, 2023 5848 5848 5668 5776 0 -109.02(-1.85%)
Mar 16, 2023 5825 6018 5823 5885 0 +58.74(+1.01%)
Mar 15, 2023 5841 5874 5762 5826 0 -113.41(-1.91%)
Mar 14, 2023 5776 5972 5776 5940 0 +157.72(+2.73%)
Mar 13, 2023 5897 5897 5704 5782 0 -158.18(-2.66%)
Mar 10, 2023 6000 6001 5921 5940 0 -76.66(-1.27%)
Mar 09, 2023 6052 6071 6002 6017 0 -79.29(-1.30%)
Mar 08, 2023 6016 6157 6016 6096 0 +75.68(+1.26%)
Mar 07, 2023 6099 6117 6020 6020 0 -74.43(-1.22%)
Mar 06, 2023 6110 6110 6038 6095 0 -27.11(-0.44%)
Mar 03, 2023 6137 6171 6084 6122 0 -47.85(-0.78%)
Mar 02, 2023 6251 6251 6149 6170 0 -65.44(-1.05%)
Mar 01, 2023 6249 6269 6201 6235 0 -26.25(-0.42%)
Feb 28, 2023 6160 6275 6071 6261 0 +101.08(+1.64%)
Feb 27, 2023 6124 6229 6124 6160 0 +47.39(+0.78%)
Feb 24, 2023 6041 6117 5941 6113 0 +71.60(+1.19%)
Feb 23, 2023 6103 6126 6004 6041 0 -65.04(-1.07%)
Feb 22, 2023 5963 6129 5949 6106 0 +143.08(+2.40%)
Feb 21, 2023 6038 6134 5934 5963 0 -158.51(-2.59%)
Feb 17, 2023 6122 6122 6122 6122 0 +419.21(+7.35%)
Feb 16, 2023 5670 5799 5670 5703 0 -13.65(-0.24%)
Feb 15, 2023 5694 5716 5651 5716 0 -8.79(-0.15%)
Feb 14, 2023 5697 5740 5684 5725 0 +8.92(+0.16%)
Feb 13, 2023 5723 5747 5695 5716 0 +22.71(+0.40%)
Feb 10, 2023 5737 5763 5657 5693 0 -88.87(-1.54%)
Feb 09, 2023 5743 5822 5743 5782 0 +53.10(+0.93%)
Feb 08, 2023 5779 5857 5709 5729 0 -49.95(-0.86%)
Feb 07, 2023 5743 5813 5683 5779 0 +64.39(+1.13%)
Feb 06, 2023 5646 5730 5633 5715 0 +51.33(+0.91%)
Feb 03, 2023 5806 5841 5659 5663 0 -193.62(-3.31%)
Feb 02, 2023 5841 5891 5789 5857 0 +92.15(+1.60%)
Feb 01, 2023 5927 5927 5682 5765 0 -16.74(-0.29%)
Jan 31, 2023 5711 5852 5690 5782 0 +34.46(+0.60%)
Jan 30, 2023 5717 5763 5648 5747 0 +158.31(+2.83%)
Jan 27, 2023 5721 5721 5557 5589 0 -149.78(-2.61%)
Jan 26, 2023 5606 5776 5606 5739 0 +131.01(+2.34%)
Jan 25, 2023 5494 5615 5494 5608 0 +87.49(+1.58%)
Jan 24, 2023 5412 5533 5412 5520 0 +108.03(+2.00%)
Jan 23, 2023 5282 5453 5282 5412 0 +83.56(+1.57%)
Jan 20, 2023 5260 5388 5242 5328 0 +90.11(+1.72%)
Jan 19, 2023 5300 5305 5234 5238 0 -25.53(-0.48%)
Jan 18, 2023 5248 5329 5241 5264 0 -104.95(-1.95%)
Jan 17, 2023 5416 5452 5358 5369 0 -78.82(-1.45%)
Jan 16, 2023 5441 5487 5410 5448 0 +11.35(+0.21%)
Jan 13, 2023 5412 5453 5412 5436 0 -1.38(-0.03%)
Jan 12, 2023 5448 5494 5407 5438 0 -4.59(-0.08%)
Jan 11, 2023 5379 5476 5374 5442 0 +77.12(+1.44%)
Jan 10, 2023 5296 5372 5222 5365 0 +69.44(+1.31%)
Jan 09, 2023 5318 5369 5292 5296 0 -6.43(-0.12%)
Jan 06, 2023 5289 5407 5289 5302 0 +44.83(+0.85%)
Jan 05, 2023 5285 5285 5213 5257 0 -38.73(-0.73%)
Jan 04, 2023 5326 5346 5274 5296 0 -4.66(-0.09%)
Jan 03, 2023 5264 5348 5257 5301 0 +36.36(+0.69%)
Dec 30, 2022 5264 5264 5264 5264 0 -7.28(-0.14%)
Dec 29, 2022 5251 5310 5220 5272 0 +20.61(+0.39%)
Dec 28, 2022 5349 5349 5242 5251 0 -85.79(-1.61%)
Dec 23, 2022 5337 5337 5337 5337 0 +50.15(+0.95%)
Dec 22, 2022 5246 5311 5207 5287 0 +15.88(+0.30%)
Dec 21, 2022 5153 5296 5153 5271 0 +93.33(+1.80%)
Dec 20, 2022 5212 5258 5172 5177 0 -48.57(-0.93%)
Dec 19, 2022 5236 5236 5168 5226 0 -0.78(-0.01%)
Dec 16, 2022 5231 5264 5201 5227 0 -54.87(-1.04%)
Dec 15, 2022 5171 5314 5152 5282 0 +86.50(+1.66%)
Dec 14, 2022 5197 5222 5149 5195 0 +10.04(+0.19%)
Dec 13, 2022 5232 5232 5180 5185 0 -8.20(-0.16%)
Dec 12, 2022 5172 5209 5172 5193 0 -1.58(-0.03%)
Dec 09, 2022 5199 5230 5172 5195 0 +16.28(+0.31%)
Dec 08, 2022 5061 5209 5049 5179 0 +117.75(+2.33%)
Dec 07, 2022 5060 5124 5054 5061 0 -9.78(-0.19%)
Dec 06, 2022 5128 5128 5013 5071 0 -57.43(-1.12%)
Dec 05, 2022 5149 5238 5128 5128 0 -34.19(-0.66%)
Dec 02, 2022 5088 5198 5070 5162 0 +73.24(+1.44%)
Dec 01, 2022 5066 5146 5066 5089 0 +23.50(+0.46%)
Nov 30, 2022 5155 5155 5007 5066 0 -93.33(-1.81%)
Nov 29, 2022 5112 5159 5045 5159 0 +52.11(+1.02%)
Nov 28, 2022 5001 5116 4994 5107 0 +92.29(+1.84%)
Nov 25, 2022 4971 5018 4963 5014 0 +26.31(+0.53%)
Nov 24, 2022 4956 4988 4956 4988 0 +38.27(+0.77%)
Nov 23, 2022 5001 5014 4945 4950 0 -29.47(-0.59%)
Nov 22, 2022 4969 5013 4926 4979 0 +5.32(+0.11%)
Nov 21, 2022 4843 4975 4843 4974 0 +66.81(+1.36%)
Nov 18, 2022 4903 4929 4857 4907 0 +17.46(+0.36%)
Nov 17, 2022 4810 4905 4773 4890 0 +69.31(+1.44%)
Nov 16, 2022 4690 4833 4690 4820 0 +166.98(+3.59%)
Nov 15, 2022 4742 4752 4654 4654 0 -85.66(-1.81%)
Nov 14, 2022 4815 4846 4720 4739 0 -79.28(-1.65%)
Nov 11, 2022 4796 4843 4769 4818 0 +50.99(+1.07%)
Nov 10, 2022 4697 4824 4697 4767 0 +102.13(+2.19%)
Nov 09, 2022 4792 4820 4630 4665 0 -195.92(-4.03%)
Nov 08, 2022 4667 4876 4658 4861 0 +144.07(+3.05%)
Nov 07, 2022 4589 4726 4530 4717 0 +174.33(+3.84%)
Nov 04, 2022 4398 4590 4397 4543 0 +196.90(+4.53%)
Nov 03, 2022 4358 4379 4316 4346 0 -52.44(-1.19%)
Nov 02, 2022 4423 4468 4386 4398 0 +0.85(+0.02%)
Nov 01, 2022 4392 4456 4363 4398 0 +5.98(+0.14%)
Oct 31, 2022 4435 4437 4391 4392 0 -43.72(-0.99%)
Oct 28, 2022 4322 4452 4319 4435 0 +91.56(+2.11%)
Oct 27, 2022 4216 4365 4216 4344 0 +114.80(+2.71%)
Oct 26, 2022 4236 4293 4199 4229 0 -16.93(-0.40%)
Oct 25, 2022 4169 4291 4169 4246 0 +75.67(+1.81%)
Oct 24, 2022 4075 4176 4075 4170 0 +94.98(+2.33%)
Oct 21, 2022 4104 4104 4061 4075 0 -19.50(-0.48%)
Oct 20, 2022 4108 4127 4069 4095 0 +9.91(+0.24%)
Oct 19, 2022 4082 4142 4071 4085 0 -17.46(-0.43%)
Oct 18, 2022 4133 4157 4096 4102 0 +8.47(+0.21%)
Oct 17, 2022 4090 4155 4088 4094 0 +29.27(+0.72%)
Oct 14, 2022 4140 4188 4056 4065 0 -45.87(-1.12%)
Oct 13, 2022 4045 4168 4030 4110 0 +16.08(+0.39%)
Oct 12, 2022 4075 4112 4017 4094 0 +23.03(+0.57%)
Oct 11, 2022 4168 4195 4050 4071 0 -117.74(-2.81%)
Oct 07, 2022 4189 4189 4189 4189 0 -105.28(-2.45%)
Oct 06, 2022 4302 4308 4214 4294 0 -10.37(-0.24%)
Oct 05, 2022 4273 4338 4273 4305 0 -41.03(-0.94%)
Oct 04, 2022 4146 4346 4146 4346 0 +206.89(+5.00%)
Oct 03, 2022 4135 4170 4076 4139 0 -2.04(-0.05%)
Sep 30, 2022 4181 4223 4137 4141 0 -8.79(-0.21%)
Sep 29, 2022 4224 4229 4146 4150 0 -93.60(-2.21%)
Sep 28, 2022 4117 4247 4089 4243 0 +126.68(+3.08%)
Sep 27, 2022 4148 4171 4107 4117 0 -48.31(-1.16%)
Sep 26, 2022 4118 4219 4105 4165 0 +40.17(+0.97%)
Sep 23, 2022 4112 4136 4017 4125 0 -16.87(-0.41%)
Sep 22, 2022 4267 4267 4133 4142 0 -124.71(-2.92%)
Sep 21, 2022 4266 4325 4260 4266 0 -15.68(-0.37%)
Sep 20, 2022 4294 4294 4220 4282 0 -6.70(-0.16%)
Sep 19, 2022 4208 4308 4208 4289 0 +24.88(+0.58%)
Sep 16, 2022 4206 4279 4184 4264 0 +58.22(+1.38%)
Sep 15, 2022 4259 4280 4201 4206 0 -53.43(-1.25%)
Sep 14, 2022 4279 4288 4248 4259 0 -7.29(-0.17%)
Sep 13, 2022 4219 4293 4219 4266 0 -59.53(-1.38%)
Sep 12, 2022 4293 4338 4293 4326 0 +34.46(+0.80%)
Sep 09, 2022 4325 4325 4266 4291 0 +12.67(+0.30%)
Sep 08, 2022 4257 4362 4249 4279 0 +2.62(+0.06%)
Sep 07, 2022 4218 4293 4181 4276 0 +58.02(+1.38%)
Sep 06, 2022 4233 4273 4160 4218 0 +32.03(+0.77%)
Sep 02, 2022 4186 4186 4186 4186 0 -35.18(-0.83%)
Sep 01, 2022 4289 4289 4133 4221 0 -76.20(-1.77%)
Aug 31, 2022 4287 4358 4266 4297 0 +1.38(+0.03%)
Aug 30, 2022 4267 4312 4267 4296 0 +14.44(+0.34%)
Aug 29, 2022 4259 4299 4242 4282 0 -13.65(-0.32%)
Aug 26, 2022 4383 4383 4275 4295 0 -82.83(-1.89%)
Aug 25, 2022 4412 4465 4353 4378 0 -34.26(-0.78%)
Aug 24, 2022 4283 4439 4283 4412 0 +114.86(+2.67%)
Aug 23, 2022 4300 4312 4272 4297 0 +4.92(+0.11%)
Aug 22, 2022 4348 4384 4289 4293 0 -89.26(-2.04%)
Aug 19, 2022 4391 4460 4374 4382 0 -41.03(-0.93%)
Aug 18, 2022 4444 4464 4408 4423 0 -55.46(-1.24%)
Aug 17, 2022 4387 4487 4374 4478 0 +68.33(+1.55%)
Aug 16, 2022 4362 4426 4326 4410 0 +50.47(+1.16%)
Aug 15, 2022 4292 4384 4254 4359 0 +66.62(+1.55%)
Aug 12, 2022 4370 4370 4277 4293 0 -76.46(-1.75%)
Aug 11, 2022 4407 4407 4266 4369 0 -21.53(-0.49%)
Aug 10, 2022 4467 4552 4384 4391 0 -73.18(-1.64%)
Aug 09, 2022 4511 4542 4453 4464 0 -43.26(-0.96%)
Aug 08, 2022 4416 4554 4413 4507 0 +108.36(+2.46%)
Aug 05, 2022 4393 4424 4294 4399 0 -26.51(-0.60%)
Aug 04, 2022 4404 4436 4365 4425 0 +20.94(+0.48%)
Aug 03, 2022 4363 4470 4363 4404 0 +66.02(+1.52%)
Aug 02, 2022 4525 4529 4201 4338 0 -189.02(-4.17%)
Jul 29, 2022 4527 4527 4527 4527 0 -5.06(-0.11%)
Jul 28, 2022 4544 4545 4475 4533 0 +8.27(+0.18%)
Jul 27, 2022 4509 4543 4486 4524 0 +28.23(+0.63%)
Jul 26, 2022 4587 4587 4480 4496 0 -83.43(-1.82%)
Jul 25, 2022 4498 4588 4470 4579 0 +114.60(+2.57%)
Jul 22, 2022 4539 4577 4465 4465 0 -116.83(-2.55%)
Jul 21, 2022 4568 4582 4527 4582 0 -11.48(-0.25%)
Jul 20, 2022 4442 4601 4437 4593 0 +135.47(+3.04%)
Jul 19, 2022 4483 4512 4447 4458 0 +0.26(+0.01%)
Jul 18, 2022 4467 4516 4435 4457 0 -9.26(-0.21%)
Jul 15, 2022 4486 4520 4463 4467 0 -2.69(-0.06%)
Jul 14, 2022 4462 4487 4392 4469 0 -33.47(-0.74%)
Jul 13, 2022 4489 4524 4422 4503 0 -22.78(-0.50%)
Jul 12, 2022 4512 4590 4512 4526 0 -20.74(-0.46%)
Jul 11, 2022 4646 4646 4509 4546 0 -99.96(-2.15%)
Jul 08, 2022 4601 4646 4564 4646 0 +45.81(+1.00%)
Jul 07, 2022 4535 4617 4480 4601 0 +99.18(+2.20%)
Jul 06, 2022 4274 4501 4274 4501 0 +190.60(+4.42%)
Jul 05, 2022 4430 4447 4304 4311 0 -167.83(-3.75%)
Jul 04, 2022 4442 4536 4403 4479 0 +1.64(+0.04%)
Jun 30, 2022 4477 4477 4477 4477 0 +83.16(+1.89%)
Jun 29, 2022 4319 4402 4308 4394 0 +70.76(+1.64%)
Jun 28, 2022 4237 4325 4237 4323 0 +86.64(+2.05%)
Jun 27, 2022 4215 4259 4184 4236 0 +56.97(+1.36%)
Jun 24, 2022 4166 4219 4142 4179 0 +82.37(+2.01%)
Jun 23, 2022 4240 4241 4093 4097 0 -160.48(-3.77%)
Jun 22, 2022 4186 4282 4121 4258 0 +21.66(+0.51%)
Jun 21, 2022 4275 4286 4227 4236 0 +12.08(+0.29%)
Jun 20, 2022 4168 4250 4168 4224 0 +65.17(+1.57%)
Jun 17, 2022 4207 4238 4136 4159 0 -63.14(-1.50%)
Jun 16, 2022 4226 4235 4175 4222 0 -77.12(-1.79%)
Jun 15, 2022 4357 4387 4259 4299 0 -27.83(-0.64%)
Jun 14, 2022 4239 4327 4239 4327 0 +87.89(+2.07%)
Jun 13, 2022 4299 4306 4211 4239 0 -131.99(-3.02%)
Jun 10, 2022 4439 4463 4363 4371 0 -124.71(-2.77%)
Jun 09, 2022 4513 4563 4492 4496 0 -29.99(-0.66%)
Jun 08, 2022 4429 4542 4412 4526 0 +62.74(+1.41%)
Jun 07, 2022 4421 4468 4338 4463 0 +19.30(+0.43%)
Jun 06, 2022 4405 4470 4405 4443 0 +43.32(+0.98%)
Jun 03, 2022 4504 4504 4400 4400 0 -121.43(-2.69%)
Jun 02, 2022 4594 4594 4496 4522 0 -69.77(-1.52%)
Jun 01, 2022 4595 4621 4545 4591 0 -16.01(-0.35%)
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%)
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.