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

Property & Casualty Insurance Sector (CIX: MSECTOR432 )

10,255.12 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 09, 2024 10192 10340 10192 10188 0 -66.00(-0.64%)
May 08, 2024 10168 10263 10072 10254 0 +70.60(+0.69%)
May 07, 2024 10151 10255 10059 10183 0 +53.80(+0.53%)
May 06, 2024 10147 10191 9933 10130 0 +0.00(+0.00%)
May 03, 2024 9911 10174 9779 10130 0 +98.40(+0.98%)
May 02, 2024 10031 10061 9919 10031 0 +207.56(+2.11%)
May 01, 2024 9766 10088 9766 9824 0 -74.30(-0.75%)
Apr 30, 2024 9813 9907 9797 9898 0 +0.00(+0.00%)
Apr 29, 2024 9724 9904 9683 9898 0 +143.28(+1.47%)
Apr 26, 2024 9747 9811 9598 9755 0 -2.16(-0.02%)
Apr 25, 2024 9639 9760 9553 9757 0 +60.91(+0.63%)
Apr 24, 2024 9738 9793 9696 9696 0 -22.71(-0.23%)
Apr 23, 2024 9754 9816 9676 9719 0 -8.47(-0.09%)
Apr 22, 2024 9877 9913 9727 9727 0 -208.65(-2.10%)
Apr 19, 2024 9840 9976 9823 9936 0 +60.38(+0.61%)
Apr 18, 2024 9685 9875 9685 9875 0 +140.40(+1.44%)
Apr 17, 2024 9724 9814 9635 9735 0 +10.96(+0.11%)
Apr 16, 2024 9568 9733 9510 9724 0 +126.54(+1.32%)
Apr 15, 2024 9784 9883 9593 9597 0 -97.21(-1.00%)
Apr 12, 2024 9792 9792 9506 9695 0 -97.46(-1.00%)
Apr 11, 2024 9847 9939 9777 9792 0 -63.60(-0.65%)
Apr 10, 2024 9639 9915 9639 9856 0 +135.99(+1.40%)
Apr 09, 2024 9878 9898 9668 9720 0 -133.70(-1.36%)
Apr 08, 2024 9976 9976 9821 9853 0 -99.50(-1.00%)
Apr 05, 2024 9800 9976 9800 9953 0 +180.63(+1.85%)
Apr 04, 2024 9650 9858 9629 9772 0 +122.41(+1.27%)
Apr 03, 2024 9538 9684 9538 9650 0 +111.58(+1.17%)
Apr 02, 2024 9533 9659 9532 9538 0 -27.50(-0.29%)
Apr 01, 2024 9642 9682 9504 9566 0 -17.53(-0.18%)
Mar 28, 2024 9583 9583 9583 9583 0 -52.51(-0.54%)
Mar 27, 2024 9780 9780 9636 9636 0 -96.48(-0.99%)
Mar 26, 2024 9782 9830 9634 9732 0 -89.79(-0.91%)
Mar 25, 2024 9845 9985 9749 9822 0 -52.37(-0.53%)
Mar 22, 2024 9998 10075 9858 9874 0 -145.00(-1.45%)
Mar 21, 2024 10088 10120 9974 10020 0 +42.01(+0.42%)
Mar 20, 2024 10262 10262 9966 9977 0 -188.91(-1.86%)
Mar 19, 2024 10048 10179 10042 10166 0 +74.80(+0.74%)
Mar 18, 2024 9999 10102 9956 10092 0 +115.76(+1.16%)
Mar 15, 2024 9951 10067 9913 9976 0 +47.84(+0.48%)
Mar 14, 2024 9721 9945 9721 9928 0 +126.74(+1.29%)
Mar 13, 2024 9727 9821 9697 9801 0 +14.12(+0.14%)
Mar 12, 2024 9723 9798 9680 9787 0 +26.12(+0.27%)
Mar 11, 2024 9619 9761 9616 9761 0 +140.78(+1.46%)
Mar 08, 2024 9681 9739 9559 9620 0 -106.65(-1.10%)
Mar 07, 2024 9616 9775 9571 9727 0 +69.37(+0.72%)
Mar 06, 2024 9632 9745 9582 9658 0 +94.98(+0.99%)
Mar 05, 2024 9670 9716 9517 9563 0 -107.64(-1.11%)
Mar 04, 2024 9626 9725 9546 9670 0 +152.07(+1.60%)
Mar 01, 2024 9466 9622 9466 9518 0 +10.31(+0.11%)
Feb 29, 2024 9380 9517 9380 9508 0 +80.86(+0.86%)
Feb 28, 2024 9307 9484 9307 9427 0 +148.86(+1.60%)
Feb 27, 2024 9278 9407 9271 9278 0 -76.99(-0.82%)
Feb 26, 2024 9215 9414 9198 9355 0 +100.55(+1.09%)
Feb 23, 2024 8964 9282 8964 9255 0 +262.54(+2.92%)
Feb 22, 2024 8878 9023 8835 8992 0 +161.99(+1.83%)
Feb 21, 2024 8902 8996 8818 8830 0 -107.71(-1.21%)
Feb 20, 2024 8961 9058 8851 8938 0 -86.90(-0.96%)
Feb 16, 2024 9025 9025 9025 9025 0 -168.48(-1.83%)
Feb 15, 2024 8971 9219 8971 9193 0 +304.21(+3.42%)
Feb 14, 2024 8654 8940 8654 8889 0 +236.68(+2.74%)
Feb 13, 2024 8683 8727 8513 8652 0 -33.93(-0.39%)
Feb 12, 2024 8433 8745 8306 8686 0 +408.45(+4.93%)
Feb 09, 2024 8073 8416 7975 8278 0 +155.03(+1.91%)
Feb 08, 2024 8204 8729 7962 8123 0 -1095.12(-11.88%)
Feb 07, 2024 9224 9287 9181 9218 0 +9.78(+0.11%)
Feb 06, 2024 9049 9225 9049 9208 0 +22.44(+0.24%)
Feb 05, 2024 9193 9233 9150 9186 0 +63.60(+0.70%)
Feb 02, 2024 9084 9239 9082 9122 0 -51.12(-0.56%)
Feb 01, 2024 9199 9253 9098 9173 0 -25.47(-0.28%)
Jan 31, 2024 9239 9317 9196 9199 0 -135.34(-1.45%)
Jan 30, 2024 9189 9373 9189 9334 0 +192.64(+2.11%)
Jan 29, 2024 8965 9157 8965 9141 0 +176.36(+1.97%)
Jan 26, 2024 8808 8972 8808 8965 0 +189.29(+2.16%)
Jan 25, 2024 8715 8801 8654 8776 0 +48.90(+0.56%)
Jan 24, 2024 8743 8838 8703 8727 0 -55.73(-0.63%)
Jan 23, 2024 8674 8790 8647 8782 0 +97.28(+1.12%)
Jan 22, 2024 8523 8694 8523 8685 0 +127.06(+1.48%)
Jan 19, 2024 8412 8605 8362 8558 0 +157.53(+1.88%)
Jan 18, 2024 8169 8418 8169 8401 0 +196.90(+2.40%)
Jan 17, 2024 8170 8243 8161 8204 0 -103.18(-1.24%)
Jan 16, 2024 8336 8377 8233 8307 0 +19.24(+0.23%)
Jan 15, 2024 8139 8340 8139 8288 0 +69.31(+0.84%)
Jan 12, 2024 8278 8278 8108 8218 0 -4.53(-0.06%)
Jan 11, 2024 8200 8284 8155 8223 0 +12.86(+0.16%)
Jan 10, 2024 8323 8539 8161 8210 0 -203.27(-2.42%)
Jan 09, 2024 8461 8461 8342 8413 0 -103.64(-1.22%)
Jan 08, 2024 8353 8531 8353 8517 0 +101.02(+1.20%)
Jan 05, 2024 8188 8453 8188 8416 0 +270.87(+3.33%)
Jan 04, 2024 8037 8158 8037 8145 0 +139.41(+1.74%)
Jan 03, 2024 8030 8082 7947 8006 0 +59.07(+0.74%)
Jan 02, 2024 8024 8060 7918 7946 0 -77.45(-0.97%)
Dec 29, 2023 8024 8024 8024 8024 0 -14.18(-0.18%)
Dec 28, 2023 7886 8133 7886 8038 0 +96.29(+1.21%)
Dec 27, 2023 7843 7947 7843 7942 0 +98.45(+1.26%)
Dec 22, 2023 7843 7843 7843 7843 0 +62.09(+0.80%)
Dec 21, 2023 7772 7865 7721 7781 0 +21.14(+0.27%)
Dec 20, 2023 7843 7864 7726 7760 0 -33.61(-0.43%)
Dec 19, 2023 7876 7903 7780 7794 0 -94.91(-1.20%)
Dec 18, 2023 7795 7923 7732 7889 0 +139.22(+1.80%)
Dec 15, 2023 7914 7947 7690 7749 0 -121.82(-1.55%)
Dec 14, 2023 8057 8070 7722 7871 0 -166.98(-2.08%)
Dec 13, 2023 8139 8178 8014 8038 0 -157.85(-1.93%)
Dec 12, 2023 8242 8305 8189 8196 0 -45.75(-0.56%)
Dec 11, 2023 8145 8297 8145 8242 0 +121.10(+1.49%)
Dec 08, 2023 8106 8190 8027 8121 0 +79.68(+0.99%)
Dec 07, 2023 7942 8119 7942 8041 0 +173.54(+2.21%)
Dec 06, 2023 7993 7993 7835 7868 0 -69.57(-0.88%)
Dec 05, 2023 7955 8070 7916 7937 0 -59.27(-0.74%)
Dec 04, 2023 8104 8212 7968 7996 0 -193.49(-2.36%)
Dec 01, 2023 8113 8201 8093 8190 0 +3.41(+0.04%)
Nov 30, 2023 8184 8250 8068 8186 0 +117.62(+1.46%)
Nov 29, 2023 8054 8118 8037 8069 0 -30.13(-0.37%)
Nov 28, 2023 8102 8248 8020 8099 0 -35.11(-0.43%)
Nov 27, 2023 8140 8173 8055 8134 0 +15.81(+0.19%)
Nov 24, 2023 8198 8279 8087 8118 0 -82.83(-1.01%)
Nov 23, 2023 8146 8264 8146 8201 0 +77.25(+0.95%)
Nov 22, 2023 8049 8145 8049 8124 0 +75.09(+0.93%)
Nov 21, 2023 8028 8103 8028 8049 0 +21.14(+0.26%)
Nov 20, 2023 7909 8057 7909 8028 0 +160.87(+2.04%)
Nov 17, 2023 7979 8049 7857 7867 0 -146.63(-1.83%)
Nov 16, 2023 8060 8093 7942 8013 0 -52.31(-0.65%)
Nov 15, 2023 8276 8276 7748 8066 0 -111.19(-1.36%)
Nov 14, 2023 8172 8272 8108 8177 0 +41.42(+0.51%)
Nov 13, 2023 8136 8217 8106 8135 0 -21.47(-0.26%)
Nov 10, 2023 8083 8237 8083 8157 0 +51.00(+0.63%)
Nov 09, 2023 8218 8243 8044 8106 0 -82.63(-1.01%)
Nov 08, 2023 7942 8203 7942 8189 0 +146.76(+1.82%)
Nov 07, 2023 8142 8255 7926 8042 0 -184.37(-2.24%)
Nov 06, 2023 7975 8343 7975 8226 0 +195.85(+2.44%)
Nov 03, 2023 7811 8194 7777 8030 0 +444.35(+5.86%)
Nov 02, 2023 7619 7847 7565 7586 0 -32.22(-0.42%)
Nov 01, 2023 7574 7649 7476 7618 0 +43.71(+0.58%)
Oct 31, 2023 7472 7713 7472 7574 0 +48.77(+0.65%)
Oct 30, 2023 7325 7561 7325 7526 0 +167.63(+2.28%)
Oct 27, 2023 7515 7515 7353 7358 0 -183.39(-2.43%)
Oct 26, 2023 7318 7548 7318 7541 0 +171.11(+2.32%)
Oct 25, 2023 7136 7411 7136 7370 0 +185.95(+2.59%)
Oct 24, 2023 7088 7218 7088 7184 0 +64.78(+0.91%)
Oct 23, 2023 7099 7181 7098 7120 0 +4.13(+0.06%)
Oct 20, 2023 7299 7318 7023 7115 0 -162.77(-2.24%)
Oct 19, 2023 7341 7358 7224 7278 0 -78.83(-1.07%)
Oct 18, 2023 7441 7450 7357 7357 0 -70.88(-0.95%)
Oct 17, 2023 7352 7517 7351 7428 0 +20.93(+0.28%)
Oct 16, 2023 7436 7489 7388 7407 0 -29.40(-0.40%)
Oct 13, 2023 7521 7545 7424 7436 0 -49.56(-0.66%)
Oct 12, 2023 7479 7546 7459 7486 0 +6.76(+0.09%)
Oct 11, 2023 7384 7536 7384 7479 0 +82.05(+1.11%)
Oct 10, 2023 7660 7716 7396 7397 0 -257.68(-3.37%)
Oct 06, 2023 7655 7655 7655 7655 0 +31.83(+0.42%)
Oct 05, 2023 7568 7666 7536 7623 0 +28.75(+0.38%)
Oct 04, 2023 7482 7627 7422 7594 0 +108.49(+1.45%)
Oct 03, 2023 7475 7581 7429 7486 0 -3.02(-0.04%)
Oct 02, 2023 7294 7511 7294 7489 0 +211.41(+2.91%)
Sep 29, 2023 7469 7469 7246 7277 0 -162.38(-2.18%)
Sep 28, 2023 7307 7440 7307 7440 0 +111.91(+1.53%)
Sep 27, 2023 7479 7483 7312 7328 0 -150.70(-2.02%)
Sep 26, 2023 7473 7513 7442 7479 0 +5.32(+0.07%)
Sep 25, 2023 7608 7545 7448 7473 0 -134.88(-1.77%)
Sep 22, 2023 7525 7616 7525 7608 0 +77.51(+1.03%)
Sep 21, 2023 7535 7585 7492 7531 0 -27.24(-0.36%)
Sep 20, 2023 7568 7614 7528 7558 0 +39.52(+0.53%)
Sep 19, 2023 7522 7562 7482 7518 0 +29.40(+0.39%)
Sep 18, 2023 7480 7545 7474 7489 0 -40.69(-0.54%)
Sep 15, 2023 7423 7533 7423 7530 0 +76.00(+1.02%)
Sep 14, 2023 7415 7496 7404 7454 0 +38.60(+0.52%)
Sep 13, 2023 7374 7474 7374 7415 0 +4.66(+0.06%)
Sep 12, 2023 7351 7453 7351 7410 0 +59.26(+0.81%)
Sep 11, 2023 7272 7397 7272 7351 0 +38.27(+0.52%)
Sep 08, 2023 7374 7374 7297 7313 0 -49.03(-0.67%)
Sep 07, 2023 7361 7447 7345 7362 0 +34.85(+0.48%)
Sep 06, 2023 7328 7425 7327 7327 0 -15.16(-0.21%)
Sep 05, 2023 7384 7390 7285 7342 0 -41.88(-0.57%)
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.