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 (%)
Jul 29, 2022 4527 4527 4527 4527 0 -5.06(-0.11%)
Jul 28, 2022 4544 4545 4475 4533 0 +8.27(+0.18%)
Jul 27, 2022 4509 4543 4486 4524 0 +28.23(+0.63%)
Jul 26, 2022 4587 4587 4480 4496 0 -83.43(-1.82%)
Jul 25, 2022 4498 4588 4470 4579 0 +114.60(+2.57%)
Jul 22, 2022 4539 4577 4465 4465 0 -116.83(-2.55%)
Jul 21, 2022 4568 4582 4527 4582 0 -11.48(-0.25%)
Jul 20, 2022 4442 4601 4437 4593 0 +135.47(+3.04%)
Jul 19, 2022 4483 4512 4447 4458 0 +0.26(+0.01%)
Jul 18, 2022 4467 4516 4435 4457 0 -9.26(-0.21%)
Jul 15, 2022 4486 4520 4463 4467 0 -2.69(-0.06%)
Jul 14, 2022 4462 4487 4392 4469 0 -33.47(-0.74%)
Jul 13, 2022 4489 4524 4422 4503 0 -22.78(-0.50%)
Jul 12, 2022 4512 4590 4512 4526 0 -20.74(-0.46%)
Jul 11, 2022 4646 4646 4509 4546 0 -99.96(-2.15%)
Jul 08, 2022 4601 4646 4564 4646 0 +45.81(+1.00%)
Jul 07, 2022 4535 4617 4480 4601 0 +99.18(+2.20%)
Jul 06, 2022 4274 4501 4274 4501 0 +190.60(+4.42%)
Jul 05, 2022 4430 4447 4304 4311 0 -167.83(-3.75%)
Jul 04, 2022 4442 4536 4403 4479 0 +1.64(+0.04%)
Jun 30, 2022 4477 4477 4477 4477 0 +83.16(+1.89%)
Jun 29, 2022 4319 4402 4308 4394 0 +70.76(+1.64%)
Jun 28, 2022 4237 4325 4237 4323 0 +86.64(+2.05%)
Jun 27, 2022 4215 4259 4184 4236 0 +56.97(+1.36%)
Jun 24, 2022 4166 4219 4142 4179 0 +82.37(+2.01%)
Jun 23, 2022 4240 4241 4093 4097 0 -160.48(-3.77%)
Jun 22, 2022 4186 4282 4121 4258 0 +21.66(+0.51%)
Jun 21, 2022 4275 4286 4227 4236 0 +12.08(+0.29%)
Jun 20, 2022 4168 4250 4168 4224 0 +65.17(+1.57%)
Jun 17, 2022 4207 4238 4136 4159 0 -63.14(-1.50%)
Jun 16, 2022 4226 4235 4175 4222 0 -77.12(-1.79%)
Jun 15, 2022 4357 4387 4259 4299 0 -27.83(-0.64%)
Jun 14, 2022 4239 4327 4239 4327 0 +87.89(+2.07%)
Jun 13, 2022 4299 4306 4211 4239 0 -131.99(-3.02%)
Jun 10, 2022 4439 4463 4363 4371 0 -124.71(-2.77%)
Jun 09, 2022 4513 4563 4492 4496 0 -29.99(-0.66%)
Jun 08, 2022 4429 4542 4412 4526 0 +62.74(+1.41%)
Jun 07, 2022 4421 4468 4338 4463 0 +19.30(+0.43%)
Jun 06, 2022 4405 4470 4405 4443 0 +43.32(+0.98%)
Jun 03, 2022 4504 4504 4400 4400 0 -121.43(-2.69%)
Jun 02, 2022 4594 4594 4496 4522 0 -69.77(-1.52%)
Jun 01, 2022 4595 4621 4545 4591 0 -16.01(-0.35%)
May 31, 2022 4579 4633 4575 4607 0 -13.33(-0.29%)
May 30, 2022 4568 4633 4568 4621 0 +52.51(+1.15%)
May 27, 2022 4624 4642 4542 4568 0 -40.30(-0.87%)
May 26, 2022 4499 4617 4496 4608 0 +98.45(+2.18%)
May 25, 2022 4398 4529 4398 4510 0 +77.39(+1.75%)
May 24, 2022 4383 4448 4331 4433 0 +11.48(+0.26%)
May 20, 2022 4421 4421 4421 4421 0 -110.46(-2.44%)
May 19, 2022 4463 4566 4459 4532 0 +13.85(+0.31%)
May 18, 2022 4534 4568 4500 4518 0 -52.90(-1.16%)
May 17, 2022 4529 4579 4494 4571 0 +78.63(+1.75%)
May 16, 2022 4384 4513 4384 4492 0 +72.46(+1.64%)
May 13, 2022 4329 4453 4329 4420 0 +90.97(+2.10%)
May 12, 2022 4312 4365 4286 4329 0 -52.11(-1.19%)
May 11, 2022 4362 4413 4298 4381 0 +19.49(+0.45%)
May 10, 2022 4378 4398 4301 4361 0 -21.79(-0.50%)
May 09, 2022 4421 4438 4373 4383 0 -52.38(-1.18%)
May 06, 2022 4440 4481 4398 4435 0 -10.04(-0.23%)
May 05, 2022 4554 4557 4425 4445 0 -139.34(-3.04%)
May 04, 2022 4504 4660 4464 4585 0 +98.91(+2.20%)
May 03, 2022 4306 4524 4306 4486 0 +146.76(+3.38%)
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.