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 (%)
Oct 29, 2021 3308 3333 3288 3290 0 -23.43(-0.71%)
Oct 28, 2021 3295 3337 3295 3313 0 +13.00(+0.39%)
Oct 27, 2021 3347 3347 3273 3300 0 -40.57(-1.21%)
Oct 26, 2021 3356 3341 3341 3341 0 -9.97(-0.30%)
Oct 25, 2021 3335 3360 3326 3351 0 +23.23(+0.70%)
Oct 22, 2021 3327 3345 3319 3328 0 -6.56(-0.20%)
Oct 21, 2021 3352 3361 3320 3334 0 -13.39(-0.40%)
Oct 20, 2021 3401 3401 3334 3348 0 -70.36(-2.06%)
Oct 19, 2021 3383 3419 3373 3418 0 +39.71(+1.18%)
Oct 18, 2021 3355 3381 3340 3378 0 -6.76(-0.20%)
Oct 15, 2021 3409 3422 3364 3385 0 -15.16(-0.45%)
Oct 14, 2021 3309 3451 3309 3400 0 +89.72(+2.71%)
Oct 13, 2021 3414 3414 3280 3310 0 -85.52(-2.52%)
Oct 12, 2021 3482 3498 3375 3396 0 -53.04(-1.54%)
Oct 08, 2021 3449 3449 3449 3449 0 +70.49(+2.09%)
Oct 07, 2021 3321 3383 3321 3379 0 +78.44(+2.38%)
Oct 06, 2021 3317 3346 3272 3300 0 -29.21(-0.88%)
Oct 05, 2021 3302 3347 3255 3329 0 +38.33(+1.16%)
Oct 04, 2021 3248 3315 3236 3291 0 +28.29(+0.87%)
Oct 01, 2021 3354 3368 3245 3263 0 -93.27(-2.78%)
Sep 30, 2021 3363 3387 3341 3356 0 -11.35(-0.34%)
Sep 29, 2021 3336 3406 3336 3367 0 +26.84(+0.80%)
Sep 28, 2021 3400 3413 3333 3340 0 -68.13(-2.00%)
Sep 27, 2021 3447 3463 3402 3409 0 -27.50(-0.80%)
Sep 24, 2021 3456 3471 3426 3436 0 -20.15(-0.58%)
Sep 23, 2021 3461 3492 3452 3456 0 -3.48(-0.10%)
Sep 22, 2021 3427 3481 3427 3460 0 +37.81(+1.10%)
Sep 21, 2021 3461 3471 3398 3422 0 -10.57(-0.31%)
Sep 20, 2021 3485 3492 3395 3433 0 -90.11(-2.56%)
Sep 17, 2021 3553 3576 3508 3523 0 -30.85(-0.87%)
Sep 16, 2021 3571 3576 3533 3553 0 -15.43(-0.43%)
Sep 15, 2021 3558 3578 3535 3569 0 -3.34(-0.09%)
Sep 14, 2021 3591 3616 3557 3572 0 -9.46(-0.26%)
Sep 13, 2021 3683 3683 3565 3582 0 -80.53(-2.20%)
Sep 10, 2021 3682 3698 3656 3662 0 -23.82(-0.65%)
Sep 09, 2021 3715 3745 3684 3686 0 -30.52(-0.82%)
Sep 08, 2021 3708 3728 3673 3717 0 +23.36(+0.63%)
Sep 07, 2021 3730 3730 3666 3693 0 -28.42(-0.76%)
Sep 03, 2021 3722 3722 3722 3722 0 -45.81(-1.22%)
Sep 02, 2021 3669 3780 3645 3767 0 +72.59(+1.96%)
Sep 01, 2021 3644 3700 3639 3695 0 +29.34(+0.80%)
Aug 31, 2021 3636 3695 3627 3666 0 +30.85(+0.85%)
Aug 30, 2021 3676 3676 3607 3635 0 -64.72(-1.75%)
Aug 27, 2021 3713 3730 3691 3699 0 -19.69(-0.53%)
Aug 26, 2021 3727 3759 3709 3719 0 -0.66(-0.02%)
Aug 25, 2021 3735 3735 3708 3720 0 -4.06(-0.11%)
Aug 24, 2021 3759 3774 3721 3724 0 -27.11(-0.72%)
Aug 23, 2021 3730 3794 3706 3751 0 +10.04(+0.27%)
Aug 20, 2021 3690 3756 3683 3741 0 +27.83(+0.75%)
Aug 19, 2021 3701 3723 3627 3713 0 -6.63(-0.18%)
Aug 18, 2021 3714 3726 3691 3720 0 +5.12(+0.14%)
Aug 17, 2021 3705 3769 3690 3715 0 -8.07(-0.22%)
Aug 16, 2021 3670 3670 3661 3723 0 +38.98(+1.06%)
Aug 13, 2021 3669 3714 3669 3684 0 +15.49(+0.42%)
Aug 12, 2021 3692 3692 3656 3668 0 -28.42(-0.77%)
Aug 11, 2021 3689 3702 3674 3697 0 +12.54(+0.34%)
Aug 10, 2021 3708 3714 3641 3684 0 -36.56(-0.98%)
Aug 09, 2021 3702 3752 3678 3721 0 +14.31(+0.39%)
Aug 06, 2021 3707 3721 3675 3706 0 +19.10(+0.52%)
Aug 05, 2021 3673 3746 3673 3687 0 +25.66(+0.70%)
Aug 04, 2021 3492 3675 3489 3662 0 +164.35(+4.70%)
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.