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 29, 2020 2677 2700 2648 2676 0 -17.55(-0.65%)
May 28, 2020 2718 2727 2675 2694 0 -3.59(-0.13%)
May 27, 2020 2701 2723 2657 2697 0 +45.83(+1.73%)
May 26, 2020 2678 2697 2635 2652 0 +32.73(+1.25%)
May 25, 2020 2618 2634 2586 2619 0 +1.21(+0.05%)
May 22, 2020 2617 2633 2585 2618 0 +4.46(+0.17%)
May 21, 2020 2583 2637 2559 2613 0 +23.70(+0.92%)
May 20, 2020 2577 2615 2554 2589 0 +33.38(+1.31%)
May 19, 2020 2576 2599 2546 2556 0 -27.77(-1.07%)
May 18, 2020 2567 2605 2551 2584 0 +71.48(+2.85%)
May 15, 2020 2475 2522 2449 2512 0 +23.89(+0.96%)
May 14, 2020 2445 2500 2408 2489 0 +23.14(+0.94%)
May 13, 2020 2518 2532 2449 2465 0 -67.84(-2.68%)
May 12, 2020 2588 2599 2526 2533 0 -49.61(-1.92%)
May 11, 2020 2587 2611 2553 2583 0 -21.51(-0.83%)
May 08, 2020 2611 2632 2572 2604 0 +21.01(+0.81%)
May 07, 2020 2577 2631 2552 2583 0 +24.78(+0.97%)
May 06, 2020 2614 2628 2547 2559 0 -48.69(-1.87%)
May 05, 2020 2615 2658 2587 2607 0 +7.15(+0.27%)
May 04, 2020 2584 2610 2550 2600 0 +2.80(+0.11%)
May 01, 2020 2638 2657 2582 2597 0 -74.88(-2.80%)
Apr 30, 2020 2720 2744 2659 2672 0 -87.93(-3.19%)
Apr 29, 2020 2760 2791 2721 2760 0 +38.51(+1.41%)
Apr 28, 2020 2758 2787 2704 2722 0 -5.55(-0.20%)
Apr 27, 2020 2685 2739 2674 2727 0 +53.00(+1.98%)
Apr 24, 2020 2684 2697 2638 2674 0 +7.25(+0.27%)
Apr 23, 2020 2701 2719 2659 2667 0 -24.74(-0.92%)
Apr 22, 2020 2729 2742 2673 2692 0 -2.43(-0.09%)
Apr 21, 2020 2687 2743 2663 2694 0 -45.84(-1.67%)
Apr 20, 2020 2755 2777 2712 2740 0 -46.10(-1.65%)
Apr 17, 2020 2753 2800 2718 2786 0 +90.53(+3.36%)
Apr 16, 2020 2706 2727 2659 2695 0 -13.42(-0.50%)
Apr 15, 2020 2718 2762 2672 2709 0 -86.45(-3.09%)
Apr 14, 2020 2791 2834 2756 2795 0 +43.26(+1.57%)
Apr 13, 2020 2809 2818 2733 2752 0 -60.76(-2.16%)
Apr 09, 2020 2765 2840 2748 2813 0 +75.20(+2.75%)
Apr 08, 2020 2693 2759 2653 2738 0 +132.55(+5.09%)
Apr 07, 2020 2653 2693 2591 2605 0 +19.07(+0.74%)
Apr 06, 2020 2564 2613 2524 2586 0 +94.63(+3.80%)
Apr 03, 2020 2516 2550 2463 2491 0 -43.21(-1.70%)
Apr 02, 2020 2488 2585 2469 2535 0 +35.96(+1.44%)
Apr 01, 2020 2504 2546 2467 2499 0 -81.29(-3.15%)
Mar 31, 2020 2610 2636 2554 2580 0 -53.35(-2.03%)
Mar 30, 2020 2565 2649 2511 2633 0 +73.66(+2.88%)
Mar 27, 2020 2526 2623 2492 2560 0 -38.49(-1.48%)
Mar 26, 2020 2481 2613 2448 2598 0 +132.74(+5.38%)
Mar 25, 2020 2464 2555 2389 2465 0 +3.50(+0.14%)
Mar 24, 2020 2410 2498 2355 2462 0 +129.50(+5.55%)
Mar 23, 2020 2365 2417 2257 2332 0 -56.96(-2.38%)
Mar 20, 2020 2431 2514 2327 2389 0 -32.47(-1.34%)
Mar 19, 2020 2387 2496 2302 2422 0 +16.11(+0.67%)
Mar 18, 2020 2471 2538 2251 2406 0 -177.83(-6.88%)
Mar 17, 2020 2504 2618 2412 2584 0 +119.54(+4.85%)
Mar 16, 2020 2493 2619 2388 2464 0 -256.52(-9.43%)
Mar 13, 2020 2649 2727 2547 2720 0 +171.11(+6.71%)
Mar 12, 2020 2615 2683 2514 2549 0 -205.47(-7.46%)
Mar 11, 2020 2808 2826 2722 2755 0 -116.16(-4.05%)
Mar 10, 2020 2856 2887 2773 2871 0 +76.42(+2.73%)
Mar 09, 2020 2828 2866 2746 2795 0 -178.08(-5.99%)
Mar 06, 2020 2930 2990 2909 2973 0 -28.50(-0.95%)
Mar 05, 2020 3016 3044 2969 3001 0 -77.53(-2.52%)
Mar 04, 2020 3016 3085 2994 3079 0 +91.62(+3.07%)
Mar 03, 2020 3043 3069 2966 2987 0 -56.60(-1.86%)
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.