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 (%)
Jul 31, 2020 2829 2856 2799 2841 0 +12.07(+0.43%)
Jul 30, 2020 2817 2850 2797 2829 0 -23.20(-0.81%)
Jul 29, 2020 2820 2866 2811 2852 0 +35.33(+1.25%)
Jul 28, 2020 2825 2842 2804 2817 0 -10.78(-0.38%)
Jul 27, 2020 2844 2853 2807 2827 0 -22.64(-0.79%)
Jul 24, 2020 2869 2884 2832 2850 0 -10.08(-0.35%)
Jul 23, 2020 2850 2887 2829 2860 0 +5.82(+0.20%)
Jul 22, 2020 2821 2862 2812 2854 0 +24.10(+0.85%)
Jul 21, 2020 2814 2853 2809 2830 0 +24.88(+0.89%)
Jul 20, 2020 2811 2829 2791 2805 0 -11.60(-0.41%)
Jul 17, 2020 2828 2837 2796 2817 0 -7.55(-0.27%)
Jul 16, 2020 2788 2848 2781 2824 0 +33.09(+1.19%)
Jul 15, 2020 2792 2814 2760 2791 0 +34.59(+1.25%)
Jul 14, 2020 2705 2763 2694 2757 0 +54.10(+2.00%)
Jul 13, 2020 2714 2733 2680 2703 0 +3.11(+0.12%)
Jul 10, 2020 2642 2706 2637 2699 0 +62.43(+2.37%)
Jul 09, 2020 2674 2681 2614 2637 0 -40.79(-1.52%)
Jul 08, 2020 2669 2699 2649 2678 0 -2.17(-0.08%)
Jul 07, 2020 2708 2717 2672 2680 0 -40.83(-1.50%)
Jul 06, 2020 2733 2750 2705 2721 0 +23.53(+0.87%)
Jul 03, 2020 2740 2752 2689 2697 0 +1.46(+0.05%)
Jul 02, 2020 2741 2753 2689 2696 0 -10.96(-0.40%)
Jul 01, 2020 2726 2744 2698 2707 0 -21.57(-0.79%)
Jun 30, 2020 2698 2743 2691 2728 0 +27.57(+1.02%)
Jun 29, 2020 2689 2716 2670 2701 0 +30.06(+1.13%)
Jun 26, 2020 2697 2715 2656 2671 0 -47.96(-1.76%)
Jun 25, 2020 2672 2723 2660 2719 0 +41.83(+1.56%)
Jun 24, 2020 2718 2723 2661 2677 0 -62.44(-2.28%)
Jun 23, 2020 2765 2778 2732 2739 0 +0.21(+0.01%)
Jun 22, 2020 2736 2759 2714 2739 0 -12.74(-0.46%)
Jun 19, 2020 2793 2800 2729 2752 0 -5.44(-0.20%)
Jun 18, 2020 2729 2777 2716 2757 0 +13.14(+0.48%)
Jun 17, 2020 2773 2785 2735 2744 0 -25.24(-0.91%)
Jun 16, 2020 2813 2822 2740 2769 0 +28.80(+1.05%)
Jun 15, 2020 2651 2755 2639 2741 0 +32.25(+1.19%)
Jun 12, 2020 2738 2753 2660 2708 0 +32.98(+1.23%)
Jun 11, 2020 2743 2767 2670 2675 0 -138.36(-4.92%)
Jun 10, 2020 2858 2873 2803 2814 0 -58.17(-2.03%)
Jun 09, 2020 2883 2905 2852 2872 0 -52.14(-1.78%)
Jun 08, 2020 2906 2934 2880 2924 0 +32.23(+1.11%)
Jun 05, 2020 2881 2926 2839 2892 0 +87.55(+3.12%)
Jun 04, 2020 2766 2811 2741 2804 0 +28.72(+1.03%)
Jun 03, 2020 2752 2797 2737 2776 0 +53.75(+1.97%)
Jun 02, 2020 2697 2736 2678 2722 0 +35.93(+1.34%)
Jun 01, 2020 2680 2706 2656 2686 0 +9.58(+0.36%)
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%)
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.