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

Property & Casualty Insurance Sector (CIX: MSECTOR432 )

10,180.95 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2023 6513 6513 6513 6513 0 +32.03(+0.49%)
Jun 29, 2023 6553 6554 6453 6481 0 -50.87(-0.78%)
Jun 28, 2023 6547 6622 6529 6532 0 +19.95(+0.31%)
Jun 27, 2023 6388 6563 6388 6512 0 +86.25(+1.34%)
Jun 26, 2023 6367 6442 6349 6426 0 +91.29(+1.44%)
Jun 23, 2023 6399 6423 6300 6334 0 -67.73(-1.06%)
Jun 22, 2023 6428 6442 6389 6402 0 -68.85(-1.06%)
Jun 21, 2023 6346 6495 6346 6471 0 +120.11(+1.89%)
Jun 20, 2023 6380 6445 6336 6351 0 -78.89(-1.23%)
Jun 19, 2023 6400 6439 6393 6430 0 +43.78(+0.69%)
Jun 16, 2023 6508 6563 6373 6386 0 -110.73(-1.70%)
Jun 15, 2023 6388 6517 6388 6497 0 +59.01(+0.92%)
Jun 14, 2023 6415 6481 6415 6438 0 -5.19(-0.08%)
Jun 13, 2023 6465 6508 6436 6443 0 +2.10(+0.03%)
Jun 12, 2023 6351 6484 6348 6441 0 +18.05(+0.28%)
Jun 09, 2023 6480 6485 6310 6423 0 -79.61(-1.22%)
Jun 08, 2023 6636 6685 6490 6502 0 -200.91(-3.00%)
Jun 07, 2023 6531 6705 6521 6703 0 +203.47(+3.13%)
Jun 06, 2023 6464 6518 6419 6500 0 +35.24(+0.55%)
Jun 05, 2023 6504 6525 6461 6464 0 -10.50(-0.16%)
Jun 02, 2023 6410 6488 6388 6475 0 +113.74(+1.79%)
Jun 01, 2023 6359 6431 6342 6361 0 -34.19(-0.53%)
May 31, 2023 6375 6469 6338 6395 0 -22.12(-0.34%)
May 30, 2023 6478 6478 6366 6417 0 -65.31(-1.01%)
May 29, 2023 6475 6486 6428 6483 0 -30.98(-0.48%)
May 26, 2023 6317 6515 6317 6514 0 +196.38(+3.11%)
May 25, 2023 6289 6344 6261 6317 0 +37.28(+0.59%)
May 24, 2023 6371 6380 6255 6280 0 -109.02(-1.71%)
May 23, 2023 6375 6462 6334 6389 0 +26.06(+0.41%)
May 19, 2023 6363 6363 6363 6363 0 -12.67(-0.20%)
May 18, 2023 6346 6376 6298 6376 0 +43.39(+0.69%)
May 17, 2023 6294 6346 6249 6332 0 +83.42(+1.33%)
May 16, 2023 6248 6268 6117 6249 0 +0.46(+0.01%)
May 15, 2023 6196 6257 6137 6248 0 +113.55(+1.85%)
May 12, 2023 6235 6377 6122 6135 0 -18.45(-0.30%)
May 11, 2023 6051 6184 6046 6153 0 +76.86(+1.26%)
May 10, 2023 6126 6126 6006 6076 0 -2.82(-0.05%)
May 09, 2023 5979 6104 5979 6079 0 +67.80(+1.13%)
May 08, 2023 6152 6152 5976 6012 0 -88.74(-1.45%)
May 05, 2023 6095 6100 6044 6100 0 +20.68(+0.34%)
May 04, 2023 6099 6099 6032 6080 0 -52.97(-0.86%)
May 03, 2023 6185 6220 6126 6133 0 -42.53(-0.69%)
May 02, 2023 6139 6194 6106 6175 0 +23.69(+0.39%)
May 01, 2023 6235 6266 6143 6151 0 -62.94(-1.01%)
Apr 28, 2023 6163 6236 6122 6214 0 +39.64(+0.64%)
Apr 27, 2023 6226 6274 6175 6175 0 +2.10(+0.03%)
Apr 26, 2023 6054 6185 6033 6173 0 +107.91(+1.78%)
Apr 25, 2023 5975 6071 5968 6065 0 +26.25(+0.43%)
Apr 24, 2023 6095 6098 5998 6038 0 -72.66(-1.19%)
Apr 21, 2023 5982 6121 5940 6111 0 +127.86(+2.14%)
Apr 20, 2023 6088 6104 5937 5983 0 -120.83(-1.98%)
Apr 19, 2023 5965 6124 5943 6104 0 +130.48(+2.18%)
Apr 18, 2023 5771 6003 5771 5974 0 +230.51(+4.01%)
Apr 17, 2023 5803 5803 5723 5743 0 -33.02(-0.57%)
Apr 14, 2023 5750 5783 5717 5776 0 +15.89(+0.28%)
Apr 13, 2023 5726 5789 5726 5760 0 +22.90(+0.40%)
Apr 12, 2023 5756 5819 5722 5737 0 -5.77(-0.10%)
Apr 11, 2023 5801 5805 5727 5743 0 -54.87(-0.95%)
Apr 10, 2023 5712 5836 5712 5798 0 +60.64(+1.06%)
Apr 06, 2023 5737 5737 5737 5737 0 -51.98(-0.90%)
Apr 05, 2023 5763 5812 5756 5789 0 -18.11(-0.31%)
Apr 04, 2023 5858 5875 5768 5807 0 -53.36(-0.91%)
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.