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 (%)
Mar 31, 2015 2120 2130 2104 2116 0 -17.98(-0.84%)
Mar 30, 2015 2118 2141 2113 2134 0 +25.24(+1.20%)
Mar 27, 2015 2107 2117 2096 2108 0 -0.99(-0.05%)
Mar 26, 2015 2109 2120 2097 2109 0 -13.42(-0.63%)
Mar 25, 2015 2140 2149 2116 2123 0 -11.30(-0.53%)
Mar 24, 2015 2141 2152 2127 2134 0 -8.06(-0.38%)
Mar 23, 2015 2141 2159 2135 2142 0 +2.58(+0.12%)
Mar 20, 2015 2126 2148 2119 2140 0 +27.00(+1.28%)
Mar 19, 2015 2118 2127 2101 2113 0 -13.44(-0.63%)
Mar 18, 2015 2106 2134 2090 2126 0 +17.06(+0.81%)
Mar 17, 2015 2099 2116 2090 2109 0 -0.61(-0.03%)
Mar 16, 2015 2089 2117 2083 2110 0 +38.00(+1.83%)
Mar 13, 2015 2078 2087 2055 2072 0 -15.15(-0.73%)
Mar 12, 2015 2064 2091 2059 2087 0 +32.20(+1.57%)
Mar 11, 2015 2039 2062 2032 2055 0 +18.11(+0.89%)
Mar 10, 2015 2051 2064 2031 2036 0 -34.66(-1.67%)
Mar 09, 2015 2059 2076 2053 2071 0 +13.41(+0.65%)
Mar 06, 2015 2064 2084 2051 2058 0 -17.34(-0.84%)
Mar 05, 2015 2070 2082 2062 2075 0 +3.82(+0.18%)
Mar 04, 2015 2071 2087 2062 2071 0 -15.02(-0.72%)
Mar 03, 2015 2085 2090 2077 2086 0 -8.07(-0.39%)
Mar 02, 2015 2084 2099 2075 2094 0 +14.40(+0.69%)
Feb 27, 2015 2084 2096 2072 2080 0 -5.27(-0.25%)
Feb 26, 2015 2085 2093 2077 2085 0 -2.15(-0.10%)
Feb 25, 2015 2094 2103 2082 2087 0 -7.28(-0.35%)
Feb 24, 2015 2085 2105 2079 2095 0 +10.84(+0.52%)
Feb 23, 2015 2090 2095 2073 2084 0 -9.83(-0.47%)
Feb 20, 2015 2078 2101 2062 2094 0 +1.30(+0.06%)
Feb 19, 2015 2088 2102 2080 2092 0 -2.82(-0.13%)
Feb 18, 2015 2092 2102 2079 2095 0 -5.00(-0.24%)
Feb 17, 2015 2093 2113 2080 2100 0 +2.10(+0.10%)
Feb 13, 2015 2098 2098 2098 2098 0 +2.60(+0.12%)
Feb 12, 2015 2088 2102 2077 2095 0 +19.11(+0.92%)
Feb 11, 2015 2067 2085 2058 2076 0 +8.54(+0.41%)
Feb 10, 2015 2074 2081 2056 2068 0 +4.72(+0.23%)
Feb 09, 2015 2062 2077 2052 2063 0 -13.60(-0.65%)
Feb 06, 2015 2090 2099 2068 2077 0 -12.07(-0.58%)
Feb 05, 2015 2065 2093 2056 2089 0 +17.49(+0.84%)
Feb 04, 2015 2060 2086 2052 2071 0 -1.67(-0.08%)
Feb 03, 2015 2053 2078 2041 2073 0 +31.64(+1.55%)
Feb 02, 2015 2016 2047 2001 2041 0 +30.37(+1.51%)
Jan 30, 2015 2031 2044 2005 2011 0 -38.96(-1.90%)
Jan 29, 2015 2039 2056 2022 2050 0 +16.42(+0.81%)
Jan 28, 2015 2066 2079 2030 2033 0 -24.55(-1.19%)
Jan 27, 2015 2052 2070 2042 2058 0 -9.51(-0.46%)
Jan 26, 2015 2054 2072 2043 2067 0 +13.40(+0.65%)
Jan 23, 2015 2064 2074 2047 2054 0 -10.84(-0.52%)
Jan 22, 2015 2048 2069 2026 2065 0 +35.97(+1.77%)
Jan 21, 2015 2023 2040 2011 2029 0 +2.24(+0.11%)
Jan 20, 2015 2042 2050 2012 2027 0 -14.67(-0.72%)
Jan 19, 2015 2015 2044 2012 2041 0 +0.21(+0.01%)
Jan 16, 2015 2007 2044 2003 2041 0 +32.00(+1.59%)
Jan 15, 2015 2011 2025 2002 2009 0 -0.84(-0.04%)
Jan 14, 2015 2004 2029 1989 2010 0 -18.42(-0.91%)
Jan 13, 2015 2028 2028 2028 2028 0 +7.70(+0.38%)
Jan 12, 2015 2035 2043 2008 2021 0 -10.15(-0.50%)
Jan 09, 2015 2054 2059 2024 2031 0 -24.39(-1.19%)
Jan 08, 2015 2034 2063 2029 2055 0 +34.11(+1.69%)
Jan 07, 2015 2014 2027 1998 2021 0 +21.08(+1.05%)
Jan 06, 2015 2019 2029 1992 2000 0 -13.84(-0.69%)
Jan 05, 2015 2035 2042 2006 2014 0 -36.67(-1.79%)
Jan 02, 2015 2066 2075 2038 2051 0 -12.36(-0.60%)
Dec 31, 2014 2063 2063 2063 2063 0 -20.43(-0.98%)
Dec 30, 2014 2082 2095 2073 2083 0 -4.47(-0.21%)
Dec 29, 2014 2078 2103 2072 2088 0 +1.17(+0.06%)
Dec 26, 2014 2090 2097 2080 2087 0 +1.78(+0.09%)
Dec 24, 2014 2085 2085 2085 2085 0 -0.64(-0.03%)
Dec 23, 2014 2081 2095 2071 2086 0 +11.71(+0.56%)
Dec 22, 2014 2071 2084 2061 2074 0 +6.94(+0.34%)
Dec 19, 2014 2060 2078 2047 2067 0 +4.40(+0.21%)
Dec 18, 2014 2051 2066 2037 2062 0 +28.64(+1.41%)
Dec 17, 2014 2014 2041 2004 2034 0 +26.00(+1.29%)
Dec 16, 2014 2007 2036 2007 2008 0 +0.19(+0.01%)
Dec 15, 2014 2033 2044 1994 2008 0 -19.29(-0.95%)
Dec 12, 2014 2047 2062 2024 2027 0 -33.55(-1.63%)
Dec 11, 2014 2059 2082 2051 2060 0 +7.81(+0.38%)
Dec 10, 2014 2067 2082 2048 2053 0 -18.00(-0.87%)
Dec 09, 2014 2069 2084 2057 2071 0 -16.46(-0.79%)
Dec 08, 2014 2070 2096 2064 2087 0 +15.28(+0.74%)
Dec 05, 2014 2071 2085 2063 2072 0 +2.53(+0.12%)
Dec 04, 2014 2064 2077 2055 2069 0 +4.88(+0.24%)
Dec 03, 2014 2057 2073 2049 2064 0 +5.45(+0.26%)
Dec 02, 2014 2049 2065 2043 2059 0 +7.36(+0.36%)
Dec 01, 2014 2053 2064 2041 2052 0 -6.22(-0.30%)
Nov 28, 2014 2062 2075 2053 2058 0 -0.26(-0.01%)
Nov 27, 2014 2058 2058 2058 2058 0 +0.11(+0.01%)
Nov 26, 2014 2053 2063 2046 2058 0 +7.18(+0.35%)
Nov 25, 2014 2055 2062 2041 2051 0 -4.90(-0.24%)
Nov 24, 2014 2053 2062 2044 2056 0 +14.26(+0.70%)
Nov 21, 2014 2053 2058 2035 2041 0 +3.61(+0.18%)
Nov 20, 2014 2022 2043 2019 2038 0 +7.21(+0.36%)
Nov 19, 2014 2026 2036 2014 2031 0 +5.25(+0.26%)
Nov 18, 2014 2020 2035 2015 2025 0 +10.06(+0.50%)
Nov 17, 2014 2011 2022 2003 2015 0 +2.75(+0.14%)
Nov 14, 2014 2017 2028 2005 2013 0 -6.64(-0.33%)
Nov 13, 2014 2019 2028 2008 2019 0 +2.25(+0.11%)
Nov 12, 2014 2010 2022 2004 2017 0 -4.97(-0.25%)
Nov 11, 2014 2024 2032 2015 2022 0 -0.85(-0.04%)
Nov 10, 2014 2018 2030 2010 2023 0 +9.02(+0.45%)
Nov 07, 2014 2012 2023 2001 2014 0 +18.28(+0.92%)
Nov 06, 2014 1995 2004 1982 1995 0 -2.78(-0.14%)
Nov 05, 2014 1998 2006 1982 1998 0 +9.81(+0.49%)
Nov 04, 2014 1975 1996 1969 1988 0 +12.52(+0.63%)
Nov 03, 2014 1979 1989 1963 1976 0 -8.16(-0.41%)
Oct 31, 2014 1980 1991 1967 1984 0 +19.44(+0.99%)
Oct 30, 2014 1947 1974 1940 1965 0 +4.26(+0.22%)
Oct 28, 2014 1952 1966 1944 1960 0 +19.49(+1.00%)
Oct 27, 2014 1926 1947 1924 1941 0 +8.85(+0.46%)
Oct 24, 2014 1915 1936 1911 1932 0 +18.06(+0.94%)
Oct 23, 2014 1924 1933 1908 1914 0 +1.74(+0.09%)
Oct 21, 2014 1891 1916 1885 1912 0 +29.49(+1.57%)
Oct 20, 2014 1871 1888 1865 1883 0 +6.78(+0.36%)
Oct 17, 2014 1874 1883 1865 1876 0 +25.03(+1.35%)
Oct 16, 2014 1828 1862 1823 1851 0 -9.38(-0.50%)
Oct 15, 2014 1865 1874 1828 1860 0 -20.44(-1.09%)
Oct 14, 2014 1876 1894 1868 1881 0 +9.08(+0.49%)
Oct 13, 2014 1875 1884 1869 1872 0 -7.11(-0.38%)
Oct 10, 2014 1884 1902 1874 1879 0 -6.61(-0.35%)
Oct 09, 2014 1911 1918 1881 1885 0 -30.07(-1.57%)
Oct 08, 2014 1891 1918 1885 1915 0 +28.17(+1.49%)
Oct 07, 2014 1902 1909 1885 1887 0 -19.37(-1.02%)
Oct 06, 2014 1916 1922 1900 1907 0 -5.41(-0.28%)
Oct 03, 2014 1898 1920 1894 1912 0 +20.85(+1.10%)
Oct 02, 2014 1886 1902 1875 1891 0 +6.19(+0.33%)
Oct 01, 2014 1898 1904 1880 1885 0 -14.12(-0.74%)
Sep 30, 2014 1899 1912 1889 1899 0 -6.75(-0.35%)
Sep 29, 2014 1903 1917 1894 1906 0 -9.31(-0.49%)
Sep 26, 2014 1903 1923 1893 1915 0 -13.01(-0.67%)
Sep 25, 2014 1942 1946 1923 1928 0 -31.82(-1.62%)
Sep 19, 2014 1971 1976 1954 1960 0 -4.63(-0.24%)
Sep 18, 2014 1954 1970 1950 1965 0 +19.51(+1.00%)
Sep 17, 2014 1945 1958 1937 1945 0 +3.07(+0.16%)
Sep 16, 2014 1935 1950 1931 1942 0 +3.97(+0.20%)
Sep 15, 2014 1932 1945 1926 1938 0 +9.39(+0.49%)
Sep 12, 2014 1931 1939 1922 1929 0 -5.64(-0.29%)
Sep 11, 2014 1929 1940 1925 1934 0 -1.58(-0.08%)
Sep 10, 2014 1933 1944 1927 1936 0 +6.77(+0.35%)
Sep 09, 2014 1938 1942 1924 1929 0 -10.95(-0.56%)
Sep 08, 2014 1945 1952 1932 1940 0 -5.73(-0.29%)
Sep 05, 2014 1943 1950 1935 1946 0 +1.60(+0.08%)
Sep 04, 2014 1953 1961 1941 1944 0 -7.44(-0.38%)
Sep 03, 2014 1965 1969 1948 1952 0 -0.77(-0.04%)
Sep 02, 2014 1953 1964 1945 1952 0 +5.69(+0.29%)
Aug 29, 2014 1947 1947 1947 0 +5.45(+0.28%)
Aug 28, 2014 1940 1950 1934 1941 0 -7.98(-0.41%)
Aug 27, 2014 1945 1954 1941 1949 0 +3.02(+0.16%)
Aug 26, 2014 1945 1955 1940 1946 0 +4.84(+0.25%)
Aug 25, 2014 1935 1947 1930 1941 0 +12.41(+0.64%)
Aug 22, 2014 1934 1941 1922 1929 0 -7.13(-0.37%)
Aug 21, 2014 1924 1942 1920 1936 0 +14.50(+0.75%)
Aug 20, 2014 1914 1927 1908 1922 0 -0.29(-0.02%)
Aug 19, 2014 1922 1929 1917 1922 0 +0.15(+0.01%)
Aug 18, 2014 1918 1928 1912 1922 0 +9.57(+0.50%)
Aug 15, 2014 1920 1927 1896 1912 0 +0.60(+0.03%)
Aug 14, 2014 1902 1916 1898 1912 0 +15.07(+0.79%)
Aug 13, 2014 1893 1903 1887 1897 0 +12.66(+0.67%)
Aug 12, 2014 1880 1891 1873 1884 0 +6.25(+0.33%)
Aug 11, 2014 1878 1888 1870 1878 0 +6.99(+0.37%)
Aug 08, 2014 1857 1873 1850 1871 0 +18.65(+1.01%)
Aug 07, 2014 1865 1871 1845 1852 0 -7.93(-0.43%)
Aug 06, 2014 1848 1867 1845 1860 0 +7.04(+0.38%)
Aug 05, 2014 1861 1872 1846 1853 0 -12.58(-0.67%)
Aug 04, 2014 1807 1871 1848 1866 0 +8.22(+0.44%)
Aug 01, 2014 1853 1872 1844 1857 0 -0.04(-0.00%)
Jul 31, 2014 1871 1885 1849 1857 0 -70.94(-3.68%)
Jul 23, 2014 1925 1936 1918 1928 0 +5.68(+0.30%)
Jul 22, 2014 1925 1933 1912 1923 0 -9.21(-0.48%)
Jul 21, 2014 1931 1938 1921 1932 0 -10.38(-0.53%)
Jul 18, 2014 1932 1945 1926 1942 0 +11.69(+0.61%)
Jul 17, 2014 1947 1958 1927 1930 0 -21.41(-1.10%)
Jul 16, 2014 1963 1966 1947 1952 0 -4.58(-0.23%)
Jul 15, 2014 1958 1967 1948 1956 0 +0.66(+0.03%)
Jul 14, 2014 1959 1968 1950 1956 0 +13.85(+0.71%)
Jul 11, 2014 1935 1946 1927 1942 0 +4.02(+0.21%)
Jul 10, 2014 1931 1945 1923 1938 0 -13.46(-0.69%)
Jul 09, 2014 1946 1957 1939 1951 0 +9.79(+0.50%)
Jul 08, 2014 1948 1954 1934 1942 0 -4.35(-0.22%)
Jul 07, 2014 1945 1953 1936 1946 0 +3.68(+0.19%)
Jul 04, 2014 53.18 1943 1942 1942 0 -0.36(-0.02%)
Jul 03, 2014 1937 1948 1931 1943 0 +12.01(+0.62%)
Jul 02, 2014 1939 1947 1926 1931 0 -10.73(-0.55%)
Jul 01, 2014 1880 1950 1929 1941 0 +14.46(+0.75%)
Jun 30, 2014 1919 1933 1914 1927 0 +8.53(+0.44%)
Jun 27, 2014 1910 1925 1905 1918 0 +2.82(+0.15%)
Jun 26, 2014 1922 1925 1901 1916 0 -6.95(-0.36%)
Jun 25, 2014 1916 1928 1911 1922 0 +3.46(+0.18%)
Jun 24, 2014 1923 1935 1915 1919 0 -8.86(-0.46%)
Jun 23, 2014 1930 1937 1920 1928 0 -2.63(-0.14%)
Jun 20, 2014 1939 1949 1924 1931 0 -4.98(-0.26%)
Jun 19, 2014 1934 1941 1925 1936 0 +3.34(+0.17%)
Jun 18, 2014 1926 1937 1916 1932 0 +5.23(+0.27%)
Jun 17, 2014 1913 1932 1908 1927 0 +10.05(+0.52%)
Jun 16, 2014 1919 1926 1909 1917 0 -3.83(-0.20%)
Jun 13, 2014 1918 1929 1911 1921 0 +1.55(+0.08%)
Jun 12, 2014 1926 1932 1912 1919 0 -8.20(-0.43%)
Jun 11, 2014 1929 1937 1920 1927 0 -7.97(-0.41%)
Jun 10, 2014 1932 1943 1926 1935 0 +1.69(+0.09%)
Jun 06, 2014 1934 1944 1926 1934 0 +0.77(+0.04%)
Jun 05, 2014 1922 1935 1913 1933 0 +13.25(+0.69%)
Jun 04, 2014 1906 1927 1900 1920 0 +8.34(+0.44%)
Jun 03, 2014 1909 1917 1899 1911 0 -2.33(-0.12%)
Jun 02, 2014 1915 1923 1904 1914 0 +2.08(+0.11%)
May 30, 2014 1915 1921 1905 1912 0 -4.94(-0.26%)
May 29, 2014 1911 1922 1904 1916 0 +5.55(+0.29%)
May 28, 2014 1912 1920 1904 1911 0 -3.90(-0.20%)
May 27, 2014 1910 1921 1902 1915 0 +13.97(+0.73%)
May 26, 2014 53.35 1901 1901 1901 0 +0.15(+0.01%)
May 23, 2014 1898 1911 1889 1901 0 +0.11(+0.01%)
May 22, 2014 1896 1905 1890 1901 0 +2.64(+0.14%)
May 21, 2014 1894 1906 1888 1898 0 +8.18(+0.43%)
May 20, 2014 1894 1900 1880 1890 0 -8.95(-0.47%)
May 19, 2014 1888 1902 1883 1899 0 +5.50(+0.29%)
May 16, 2014 1891 1898 1879 1893 0 -0.68(-0.04%)
May 15, 2014 1900 1909 1881 1894 0 -8.70(-0.46%)
May 14, 2014 1913 1920 1896 1903 0 -9.80(-0.51%)
May 13, 2014 1911 1920 1903 1912 0 +0.39(+0.02%)
May 12, 2014 1907 1921 1902 1912 0 +12.12(+0.64%)
May 09, 2014 1899 1908 1887 1900 0 -3.59(-0.19%)
May 08, 2014 1902 1921 1893 1903 0 -3.76(-0.20%)
May 07, 2014 1893 1915 1886 1907 0 +19.66(+1.04%)
May 06, 2014 1891 1901 1880 1888 0 -10.90(-0.57%)
May 05, 2014 1888 1912 1876 1898 0 -17.60(-0.92%)
May 02, 2014 1908 1929 1901 1916 0 -0.88(-0.05%)
May 01, 2014 1907 1923 1899 1917 0 +9.31(+0.49%)
Apr 30, 2014 1897 1913 1883 1908 0 +9.33(+0.49%)
Apr 29, 2014 1890 1906 1884 1898 0 +16.77(+0.89%)
Apr 28, 2014 1883 1900 1866 1882 0 +5.63(+0.30%)
Apr 25, 2014 1884 1891 1865 1876 0 -14.45(-0.76%)
Apr 24, 2014 1885 1899 1874 1890 0 +10.50(+0.56%)
Apr 23, 2014 1878 1891 1869 1880 0 +7.36(+0.39%)
Apr 22, 2014 1870 1881 1863 1873 0 +9.85(+0.53%)
Apr 21, 2014 1859 1870 1852 1863 0 -3.13(-0.17%)
Apr 17, 2014 1866 1866 1866 0 +3.52(+0.19%)
Apr 16, 2014 1857 1867 1848 1862 0 +17.23(+0.93%)
Apr 15, 2014 1841 1853 1825 1845 0 +0.05(+0.00%)
Apr 14, 2014 1850 1857 1829 1845 0 +7.09(+0.39%)
Apr 11, 2014 1836 1849 1828 1838 0 -6.51(-0.35%)
Apr 10, 2014 1863 1873 1841 1844 0 -23.05(-1.23%)
Apr 09, 2014 1857 1872 1845 1867 0 +13.91(+0.75%)
Apr 08, 2014 1846 1861 1839 1854 0 +5.24(+0.28%)
Apr 07, 2014 1859 1865 1842 1848 0 -16.12(-0.86%)
Apr 04, 2014 1882 1891 1862 1864 0 -8.68(-0.46%)
Apr 03, 2014 1872 1882 1861 1873 0 +3.92(+0.21%)
Apr 02, 2014 1866 1879 1860 1869 0 +0.83(+0.04%)
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.