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: 9:52 AM EDT, May 14, 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 29, 2015 2030 2037 2012 2019 0 -18.04(-0.89%)
May 28, 2015 2029 2041 2020 2037 0 -4.77(-0.23%)
May 27, 2015 2030 2048 2021 2042 0 +11.06(+0.54%)
May 26, 2015 2046 2051 2023 2031 0 -27.10(-1.32%)
May 25, 2015 2058 2059 2058 2058 0 -0.50(-0.02%)
May 22, 2015 2067 2074 2056 2058 0 -15.25(-0.74%)
May 21, 2015 2076 2086 2066 2074 0 -4.24(-0.20%)
May 20, 2015 2076 2085 2065 2078 0 +0.18(+0.01%)
May 19, 2015 2075 2085 2065 2078 0 +7.65(+0.37%)
May 18, 2015 2060 2074 2052 2070 0 +10.18(+0.49%)
May 15, 2015 2063 2073 2050 2060 0 -6.37(-0.31%)
May 14, 2015 2056 2070 2047 2066 0 +23.17(+1.13%)
May 13, 2015 2044 2056 2032 2043 0 +4.22(+0.21%)
May 12, 2015 2044 2051 2029 2039 0 -17.55(-0.85%)
May 11, 2015 2060 2068 2046 2056 0 -13.65(-0.66%)
May 08, 2015 2067 2080 2055 2070 0 +14.33(+0.70%)
May 07, 2015 2048 2066 2036 2056 0 +7.11(+0.35%)
May 06, 2015 2057 2065 2034 2049 0 +5.58(+0.27%)
May 05, 2015 2049 2068 2035 2043 0 -15.78(-0.77%)
May 04, 2015 2061 2076 2050 2059 0 -13.50(-0.65%)
May 01, 2015 2070 2082 2056 2072 0 +11.62(+0.56%)
Apr 30, 2015 2072 2082 2050 2061 0 -9.59(-0.46%)
Apr 29, 2015 2074 2085 2057 2070 0 -12.47(-0.60%)
Apr 28, 2015 2071 2092 2063 2083 0 +7.16(+0.34%)
Apr 27, 2015 2094 2102 2069 2076 0 -11.51(-0.55%)
Apr 24, 2015 2079 2092 2067 2087 0 -4.03(-0.19%)
Apr 23, 2015 2075 2100 2071 2091 0 +5.20(+0.25%)
Apr 22, 2015 2085 2095 2065 2086 0 -5.76(-0.28%)
Apr 21, 2015 2116 2123 2085 2092 0 -24.65(-1.16%)
Apr 20, 2015 2116 2128 2107 2116 0 +14.26(+0.68%)
Apr 17, 2015 2121 2124 2092 2102 0 -39.10(-1.83%)
Apr 16, 2015 2135 2149 2123 2141 0 -1.78(-0.08%)
Apr 15, 2015 2148 2159 2133 2143 0 +1.41(+0.07%)
Apr 14, 2015 2137 2151 2126 2142 0 +3.88(+0.18%)
Apr 13, 2015 2133 2148 2126 2138 0 +0.91(+0.04%)
Apr 10, 2015 2137 2144 2126 2137 0 +8.21(+0.39%)
Apr 09, 2015 2128 2137 2116 2129 0 -3.11(-0.15%)
Apr 08, 2015 2130 2144 2118 2132 0 +3.77(+0.18%)
Apr 07, 2015 2141 2150 2124 2128 0 -13.09(-0.61%)
Apr 06, 2015 2119 2152 2114 2141 0 +14.65(+0.69%)
Apr 02, 2015 2126 2126 2126 2126 0 +7.87(+0.37%)
Apr 01, 2015 2125 2135 2106 2118 0 +2.81(+0.13%)
Mar 31, 2015 2120 2130 2104 2116 0 -17.98(-0.84%)
Mar 30, 2015 2118 2141 2113 2134 0 +25.24(+1.20%)
Mar 27, 2015 2107 2117 2096 2108 0 -0.99(-0.05%)
Mar 26, 2015 2109 2120 2097 2109 0 -13.42(-0.63%)
Mar 25, 2015 2140 2149 2116 2123 0 -11.30(-0.53%)
Mar 24, 2015 2141 2152 2127 2134 0 -8.06(-0.38%)
Mar 23, 2015 2141 2159 2135 2142 0 +2.58(+0.12%)
Mar 20, 2015 2126 2148 2119 2140 0 +27.00(+1.28%)
Mar 19, 2015 2118 2127 2101 2113 0 -13.44(-0.63%)
Mar 18, 2015 2106 2134 2090 2126 0 +17.06(+0.81%)
Mar 17, 2015 2099 2116 2090 2109 0 -0.61(-0.03%)
Mar 16, 2015 2089 2117 2083 2110 0 +38.00(+1.83%)
Mar 13, 2015 2078 2087 2055 2072 0 -15.15(-0.73%)
Mar 12, 2015 2064 2091 2059 2087 0 +32.20(+1.57%)
Mar 11, 2015 2039 2062 2032 2055 0 +18.11(+0.89%)
Mar 10, 2015 2051 2064 2031 2036 0 -34.66(-1.67%)
Mar 09, 2015 2059 2076 2053 2071 0 +13.41(+0.65%)
Mar 06, 2015 2064 2084 2051 2058 0 -17.34(-0.84%)
Mar 05, 2015 2070 2082 2062 2075 0 +3.82(+0.18%)
Mar 04, 2015 2071 2087 2062 2071 0 -15.02(-0.72%)
Mar 03, 2015 2085 2090 2077 2086 0 -8.07(-0.39%)
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.