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 (%)
Nov 30, 2017 2979 2997 2944 2969 0 -0.68(-0.02%)
Nov 29, 2017 2953 2990 2944 2970 0 +22.59(+0.77%)
Nov 28, 2017 2917 2955 2908 2948 0 +30.64(+1.05%)
Nov 27, 2017 2911 2934 2902 2917 0 +5.49(+0.19%)
Nov 24, 2017 2919 2926 2903 2911 0 +7.41(+0.26%)
Nov 23, 2017 2918 2925 2895 2904 0 -0.96(-0.03%)
Nov 22, 2017 2916 2925 2895 2905 0 -13.65(-0.47%)
Nov 21, 2017 2921 2936 2907 2919 0 +13.93(+0.48%)
Nov 20, 2017 2906 2919 2891 2905 0 -2.87(-0.10%)
Nov 17, 2017 2907 2924 2892 2908 0 -1.01(-0.03%)
Nov 16, 2017 2935 2943 2900 2909 0 -22.39(-0.76%)
Nov 15, 2017 2913 2946 2903 2931 0 +2.11(+0.07%)
Nov 14, 2017 2910 2938 2898 2929 0 +11.91(+0.41%)
Nov 13, 2017 2909 2933 2895 2917 0 -6.30(-0.22%)
Nov 10, 2017 2920 2939 2901 2923 0 -13.75(-0.47%)
Nov 09, 2017 2909 2947 2896 2937 0 +14.72(+0.50%)
Nov 08, 2017 2919 2939 2907 2922 0 +3.28(+0.11%)
Nov 07, 2017 2931 2953 2907 2919 0 -6.68(-0.23%)
Nov 06, 2017 2911 2934 2901 2926 0 +7.38(+0.25%)
Nov 03, 2017 2917 2937 2892 2918 0 -11.34(-0.39%)
Nov 02, 2017 2916 2956 2898 2930 0 +24.73(+0.85%)
Nov 01, 2017 2907 2925 2888 2905 0 +8.89(+0.31%)
Oct 31, 2017 2888 2913 2876 2896 0 +2.82(+0.10%)
Oct 30, 2017 2879 2912 2867 2893 0 +12.53(+0.43%)
Oct 27, 2017 2885 2897 2857 2881 0 -16.90(-0.58%)
Oct 26, 2017 2885 2909 2868 2898 0 +24.33(+0.85%)
Oct 25, 2017 2887 2896 2859 2873 0 -9.40(-0.33%)
Oct 24, 2017 2887 2902 2872 2883 0 +4.34(+0.15%)
Oct 23, 2017 2882 2892 2866 2878 0 -12.78(-0.44%)
Oct 20, 2017 2901 2911 2877 2891 0 +3.13(+0.11%)
Oct 19, 2017 2861 2891 2852 2888 0 +26.89(+0.94%)
Oct 18, 2017 2860 2876 2844 2861 0 +7.23(+0.25%)
Oct 17, 2017 2865 2874 2840 2854 0 -12.21(-0.43%)
Oct 16, 2017 2864 2881 2850 2866 0 +7.54(+0.26%)
Oct 13, 2017 2854 2878 2843 2859 0 +8.03(+0.28%)
Oct 12, 2017 2856 2869 2840 2850 0 -1.74(-0.06%)
Oct 11, 2017 2847 2861 2835 2852 0 +2.24(+0.08%)
Oct 10, 2017 2843 2860 2829 2850 0 +12.07(+0.43%)
Oct 09, 2017 2843 2853 2828 2838 0 -4.59(-0.16%)
Oct 06, 2017 2844 2858 2832 2842 0 +2.54(+0.09%)
Oct 05, 2017 2836 2852 2824 2840 0 +6.37(+0.22%)
Oct 04, 2017 2831 2845 2821 2834 0 +3.46(+0.12%)
Oct 03, 2017 2828 2838 2811 2830 0 +0.36(+0.01%)
Oct 02, 2017 2811 2835 2797 2830 0 +19.96(+0.71%)
Sep 29, 2017 2798 2822 2785 2810 0 +19.84(+0.71%)
Sep 28, 2017 2779 2797 2768 2790 0 +9.10(+0.33%)
Sep 27, 2017 2783 2798 2765 2781 0 +13.60(+0.49%)
Sep 26, 2017 2771 2786 2749 2767 0 -4.42(-0.16%)
Sep 25, 2017 2769 2787 2753 2772 0 -8.94(-0.32%)
Sep 22, 2017 2772 2788 2765 2781 0 +9.49(+0.34%)
Sep 21, 2017 2777 2795 2760 2771 0 -1.04(-0.04%)
Sep 20, 2017 2764 2784 2745 2772 0 +7.99(+0.29%)
Sep 19, 2017 2762 2785 2752 2764 0 +6.93(+0.25%)
Sep 18, 2017 2761 2770 2744 2757 0 +2.49(+0.09%)
Sep 15, 2017 2745 2766 2735 2755 0 +11.70(+0.43%)
Sep 14, 2017 2752 2759 2722 2743 0 -4.10(-0.15%)
Sep 13, 2017 2757 2772 2726 2747 0 -11.72(-0.42%)
Sep 12, 2017 2749 2768 2734 2759 0 +9.02(+0.33%)
Sep 11, 2017 2753 2795 2723 2750 0 +52.20(+1.94%)
Sep 08, 2017 2638 2719 2625 2698 0 +56.21(+2.13%)
Sep 07, 2017 2688 2692 2624 2641 0 -40.38(-1.51%)
Sep 06, 2017 2672 2702 2658 2682 0 +22.34(+0.84%)
Sep 05, 2017 2726 2729 2653 2660 0 -81.72(-2.98%)
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.