Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Property & Casualty Insurance Sector (CIX: MSECTOR432 )

10,159.95 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 (%)
May 31, 2017 2614 2632 2600 2621 0 +16.73(+0.64%)
May 30, 2017 2605 2614 2594 2604 0 -8.15(-0.31%)
May 29, 2017 2609 2620 2597 2612 0 -0.32(-0.01%)
May 26, 2017 2609 2620 2597 2612 0 -4.37(-0.17%)
May 25, 2017 2606 2623 2598 2617 0 +13.99(+0.54%)
May 24, 2017 2596 2610 2589 2603 0 +9.04(+0.35%)
May 23, 2017 2585 2604 2575 2594 0 +8.57(+0.33%)
May 22, 2017 2578 2595 2569 2585 0 +19.31(+0.75%)
May 19, 2017 2570 2583 2556 2566 0 -2.13(-0.08%)
May 18, 2017 2553 2583 2545 2568 0 +13.78(+0.54%)
May 17, 2017 2562 2574 2530 2554 0 -19.05(-0.74%)
May 16, 2017 2578 2586 2562 2573 0 +0.15(+0.01%)
May 15, 2017 2564 2582 2558 2573 0 +13.50(+0.53%)
May 12, 2017 2558 2574 2549 2560 0 -5.07(-0.20%)
May 11, 2017 2564 2574 2548 2565 0 -8.50(-0.33%)
May 10, 2017 2566 2584 2558 2573 0 +4.90(+0.19%)
May 09, 2017 2590 2598 2562 2568 0 -19.32(-0.75%)
May 08, 2017 2601 2608 2580 2588 0 -25.22(-0.97%)
May 05, 2017 2608 2624 2591 2613 0 +6.21(+0.24%)
May 04, 2017 2599 2619 2583 2607 0 +0.99(+0.04%)
May 03, 2017 2595 2619 2587 2606 0 +12.47(+0.48%)
May 02, 2017 2602 2614 2583 2593 0 -8.38(-0.32%)
May 01, 2017 2604 2615 2581 2601 0 +4.62(+0.18%)
Apr 28, 2017 2615 2620 2587 2597 0 -14.43(-0.55%)
Apr 27, 2017 2609 2624 2594 2611 0 -0.28(-0.01%)
Apr 26, 2017 2597 2632 2592 2612 0 +6.72(+0.26%)
Apr 25, 2017 2596 2615 2587 2605 0 +20.37(+0.79%)
Apr 24, 2017 2582 2596 2567 2584 0 +49.46(+1.95%)
Apr 21, 2017 2537 2547 2524 2535 0 +1.84(+0.07%)
Apr 20, 2017 2528 2545 2511 2533 0 +6.44(+0.25%)
Apr 19, 2017 2540 2548 2518 2527 0 -8.54(-0.34%)
Apr 18, 2017 2536 2550 2519 2535 0 -16.41(-0.64%)
Apr 17, 2017 2526 2556 2520 2552 0 +31.44(+1.25%)
Apr 13, 2017 2534 2543 2516 2520 0 -19.95(-0.79%)
Apr 12, 2017 2544 2553 2525 2540 0 -8.68(-0.34%)
Apr 11, 2017 2545 2557 2527 2549 0 +1.97(+0.08%)
Apr 10, 2017 2540 2558 2532 2547 0 +6.14(+0.24%)
Apr 07, 2017 2538 2554 2529 2541 0 -10.23(-0.40%)
Apr 06, 2017 2551 2563 2536 2551 0 +2.41(+0.09%)
Apr 05, 2017 2567 2581 2543 2549 0 -18.51(-0.72%)
Apr 04, 2017 2557 2574 2549 2567 0 +11.88(+0.46%)
Apr 03, 2017 2565 2574 2539 2555 0 -11.79(-0.46%)
Mar 31, 2017 2566 2581 2554 2567 0 -2.23(-0.09%)
Mar 30, 2017 2557 2577 2550 2569 0 +12.29(+0.48%)
Mar 29, 2017 2566 2573 2550 2557 0 -12.39(-0.48%)
Mar 28, 2017 2547 2579 2540 2569 0 +18.33(+0.72%)
Mar 27, 2017 2531 2558 2520 2551 0 +8.33(+0.33%)
Mar 24, 2017 2555 2566 2534 2543 0 -11.34(-0.44%)
Mar 23, 2017 2553 2579 2545 2554 0 -2.45(-0.10%)
Mar 22, 2017 2558 2570 2542 2556 0 -4.86(-0.19%)
Mar 21, 2017 2596 2600 2555 2561 0 -17.48(-0.68%)
Mar 20, 2017 2590 2596 2571 2579 0 -12.71(-0.49%)
Mar 17, 2017 2594 2603 2575 2592 0 -0.78(-0.03%)
Mar 16, 2017 2598 2610 2579 2592 0 +0.99(+0.04%)
Mar 15, 2017 2581 2600 2571 2591 0 +14.34(+0.56%)
Mar 14, 2017 2568 2585 2561 2577 0 -0.17(-0.01%)
Mar 13, 2017 2573 2585 2567 2577 0 +2.25(+0.09%)
Mar 10, 2017 2573 2582 2559 2575 0 +10.28(+0.40%)
Mar 09, 2017 2560 2576 2553 2565 0 +16.34(+0.64%)
Mar 08, 2017 2562 2571 2543 2548 0 -6.57(-0.26%)
Mar 07, 2017 2555 2566 2544 2555 0 -2.10(-0.08%)
Mar 06, 2017 2562 2571 2547 2557 0 -12.10(-0.47%)
Mar 03, 2017 2565 2579 2554 2569 0 +7.18(+0.28%)
Mar 02, 2017 2580 2589 2556 2562 0 -19.61(-0.76%)
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.