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 (%)
Aug 31, 2020 2886 2899 2856 2875 0 -13.12(-0.45%)
Aug 28, 2020 2905 2908 2870 2888 0 -3.39(-0.12%)
Aug 27, 2020 2857 2915 2855 2892 0 +42.20(+1.48%)
Aug 26, 2020 2863 2871 2837 2850 0 -22.83(-0.79%)
Aug 25, 2020 2883 2894 2857 2873 0 +3.43(+0.12%)
Aug 24, 2020 2841 2876 2827 2869 0 +34.00(+1.20%)
Aug 21, 2020 2842 2858 2822 2835 0 -7.83(-0.28%)
Aug 20, 2020 2831 2858 2826 2843 0 -5.67(-0.20%)
Aug 19, 2020 2863 2881 2839 2849 0 -9.63(-0.34%)
Aug 18, 2020 2860 2879 2844 2858 0 +0.09(+0.00%)
Aug 17, 2020 2881 2893 2846 2858 0 -27.29(-0.95%)
Aug 14, 2020 2874 2906 2865 2885 0 +0.25(+0.01%)
Aug 13, 2020 2877 2897 2859 2885 0 -7.02(-0.24%)
Aug 12, 2020 2939 2945 2883 2892 0 -19.69(-0.68%)
Aug 11, 2020 2950 2973 2904 2912 0 -5.77(-0.20%)
Aug 10, 2020 2907 2933 2891 2918 0 +17.41(+0.60%)
Aug 07, 2020 2841 2904 2837 2900 0 +50.93(+1.79%)
Aug 06, 2020 2848 2876 2831 2849 0 -3.98(-0.14%)
Aug 05, 2020 2851 2888 2830 2853 0 +21.56(+0.76%)
Aug 04, 2020 2843 2858 2820 2832 0 -16.11(-0.57%)
Aug 03, 2020 2840 2871 2817 2848 0 +7.10(+0.25%)
Jul 31, 2020 2829 2856 2799 2841 0 +12.07(+0.43%)
Jul 30, 2020 2817 2850 2797 2829 0 -23.20(-0.81%)
Jul 29, 2020 2820 2866 2811 2852 0 +35.33(+1.25%)
Jul 28, 2020 2825 2842 2804 2817 0 -10.78(-0.38%)
Jul 27, 2020 2844 2853 2807 2827 0 -22.64(-0.79%)
Jul 24, 2020 2869 2884 2832 2850 0 -10.08(-0.35%)
Jul 23, 2020 2850 2887 2829 2860 0 +5.82(+0.20%)
Jul 22, 2020 2821 2862 2812 2854 0 +24.10(+0.85%)
Jul 21, 2020 2814 2853 2809 2830 0 +24.88(+0.89%)
Jul 20, 2020 2811 2829 2791 2805 0 -11.60(-0.41%)
Jul 17, 2020 2828 2837 2796 2817 0 -7.55(-0.27%)
Jul 16, 2020 2788 2848 2781 2824 0 +33.09(+1.19%)
Jul 15, 2020 2792 2814 2760 2791 0 +34.59(+1.25%)
Jul 14, 2020 2705 2763 2694 2757 0 +54.10(+2.00%)
Jul 13, 2020 2714 2733 2680 2703 0 +3.11(+0.12%)
Jul 10, 2020 2642 2706 2637 2699 0 +62.43(+2.37%)
Jul 09, 2020 2674 2681 2614 2637 0 -40.79(-1.52%)
Jul 08, 2020 2669 2699 2649 2678 0 -2.17(-0.08%)
Jul 07, 2020 2708 2717 2672 2680 0 -40.83(-1.50%)
Jul 06, 2020 2733 2750 2705 2721 0 +23.53(+0.87%)
Jul 03, 2020 2740 2752 2689 2697 0 +1.46(+0.05%)
Jul 02, 2020 2741 2753 2689 2696 0 -10.96(-0.40%)
Jul 01, 2020 2726 2744 2698 2707 0 -21.57(-0.79%)
Jun 30, 2020 2698 2743 2691 2728 0 +27.57(+1.02%)
Jun 29, 2020 2689 2716 2670 2701 0 +30.06(+1.13%)
Jun 26, 2020 2697 2715 2656 2671 0 -47.96(-1.76%)
Jun 25, 2020 2672 2723 2660 2719 0 +41.83(+1.56%)
Jun 24, 2020 2718 2723 2661 2677 0 -62.44(-2.28%)
Jun 23, 2020 2765 2778 2732 2739 0 +0.21(+0.01%)
Jun 22, 2020 2736 2759 2714 2739 0 -12.74(-0.46%)
Jun 19, 2020 2793 2800 2729 2752 0 -5.44(-0.20%)
Jun 18, 2020 2729 2777 2716 2757 0 +13.14(+0.48%)
Jun 17, 2020 2773 2785 2735 2744 0 -25.24(-0.91%)
Jun 16, 2020 2813 2822 2740 2769 0 +28.80(+1.05%)
Jun 15, 2020 2651 2755 2639 2741 0 +32.25(+1.19%)
Jun 12, 2020 2738 2753 2660 2708 0 +32.98(+1.23%)
Jun 11, 2020 2743 2767 2670 2675 0 -138.36(-4.92%)
Jun 10, 2020 2858 2873 2803 2814 0 -58.17(-2.03%)
Jun 09, 2020 2883 2905 2852 2872 0 -52.14(-1.78%)
Jun 08, 2020 2906 2934 2880 2924 0 +32.23(+1.11%)
Jun 05, 2020 2881 2926 2839 2892 0 +87.55(+3.12%)
Jun 04, 2020 2766 2811 2741 2804 0 +28.72(+1.03%)
Jun 03, 2020 2752 2797 2737 2776 0 +53.75(+1.97%)
Jun 02, 2020 2697 2736 2678 2722 0 +35.93(+1.34%)
Jun 01, 2020 2680 2706 2656 2686 0 +9.58(+0.36%)
May 29, 2020 2677 2700 2648 2676 0 -17.55(-0.65%)
May 28, 2020 2718 2727 2675 2694 0 -3.59(-0.13%)
May 27, 2020 2701 2723 2657 2697 0 +45.83(+1.73%)
May 26, 2020 2678 2697 2635 2652 0 +32.73(+1.25%)
May 25, 2020 2618 2634 2586 2619 0 +1.21(+0.05%)
May 22, 2020 2617 2633 2585 2618 0 +4.46(+0.17%)
May 21, 2020 2583 2637 2559 2613 0 +23.70(+0.92%)
May 20, 2020 2577 2615 2554 2589 0 +33.38(+1.31%)
May 19, 2020 2576 2599 2546 2556 0 -27.77(-1.07%)
May 18, 2020 2567 2605 2551 2584 0 +71.48(+2.85%)
May 15, 2020 2475 2522 2449 2512 0 +23.89(+0.96%)
May 14, 2020 2445 2500 2408 2489 0 +23.14(+0.94%)
May 13, 2020 2518 2532 2449 2465 0 -67.84(-2.68%)
May 12, 2020 2588 2599 2526 2533 0 -49.61(-1.92%)
May 11, 2020 2587 2611 2553 2583 0 -21.51(-0.83%)
May 08, 2020 2611 2632 2572 2604 0 +21.01(+0.81%)
May 07, 2020 2577 2631 2552 2583 0 +24.78(+0.97%)
May 06, 2020 2614 2628 2547 2559 0 -48.69(-1.87%)
May 05, 2020 2615 2658 2587 2607 0 +7.15(+0.27%)
May 04, 2020 2584 2610 2550 2600 0 +2.80(+0.11%)
May 01, 2020 2638 2657 2582 2597 0 -74.88(-2.80%)
Apr 30, 2020 2720 2744 2659 2672 0 -87.93(-3.19%)
Apr 29, 2020 2760 2791 2721 2760 0 +38.51(+1.41%)
Apr 28, 2020 2758 2787 2704 2722 0 -5.55(-0.20%)
Apr 27, 2020 2685 2739 2674 2727 0 +53.00(+1.98%)
Apr 24, 2020 2684 2697 2638 2674 0 +7.25(+0.27%)
Apr 23, 2020 2701 2719 2659 2667 0 -24.74(-0.92%)
Apr 22, 2020 2729 2742 2673 2692 0 -2.43(-0.09%)
Apr 21, 2020 2687 2743 2663 2694 0 -45.84(-1.67%)
Apr 20, 2020 2755 2777 2712 2740 0 -46.10(-1.65%)
Apr 17, 2020 2753 2800 2718 2786 0 +90.53(+3.36%)
Apr 16, 2020 2706 2727 2659 2695 0 -13.42(-0.50%)
Apr 15, 2020 2718 2762 2672 2709 0 -86.45(-3.09%)
Apr 14, 2020 2791 2834 2756 2795 0 +43.26(+1.57%)
Apr 13, 2020 2809 2818 2733 2752 0 -60.76(-2.16%)
Apr 09, 2020 2765 2840 2748 2813 0 +75.20(+2.75%)
Apr 08, 2020 2693 2759 2653 2738 0 +132.55(+5.09%)
Apr 07, 2020 2653 2693 2591 2605 0 +19.07(+0.74%)
Apr 06, 2020 2564 2613 2524 2586 0 +94.63(+3.80%)
Apr 03, 2020 2516 2550 2463 2491 0 -43.21(-1.70%)
Apr 02, 2020 2488 2585 2469 2535 0 +35.96(+1.44%)
Apr 01, 2020 2504 2546 2467 2499 0 -81.29(-3.15%)
Mar 31, 2020 2610 2636 2554 2580 0 -53.35(-2.03%)
Mar 30, 2020 2565 2649 2511 2633 0 +73.66(+2.88%)
Mar 27, 2020 2526 2623 2492 2560 0 -38.49(-1.48%)
Mar 26, 2020 2481 2613 2448 2598 0 +132.74(+5.38%)
Mar 25, 2020 2464 2555 2389 2465 0 +3.50(+0.14%)
Mar 24, 2020 2410 2498 2355 2462 0 +129.50(+5.55%)
Mar 23, 2020 2365 2417 2257 2332 0 -56.96(-2.38%)
Mar 20, 2020 2431 2514 2327 2389 0 -32.47(-1.34%)
Mar 19, 2020 2387 2496 2302 2422 0 +16.11(+0.67%)
Mar 18, 2020 2471 2538 2251 2406 0 -177.83(-6.88%)
Mar 17, 2020 2504 2618 2412 2584 0 +119.54(+4.85%)
Mar 16, 2020 2493 2619 2388 2464 0 -256.52(-9.43%)
Mar 13, 2020 2649 2727 2547 2720 0 +171.11(+6.71%)
Mar 12, 2020 2615 2683 2514 2549 0 -205.47(-7.46%)
Mar 11, 2020 2808 2826 2722 2755 0 -116.16(-4.05%)
Mar 10, 2020 2856 2887 2773 2871 0 +76.42(+2.73%)
Mar 09, 2020 2828 2866 2746 2795 0 -178.08(-5.99%)
Mar 06, 2020 2930 2990 2909 2973 0 -28.50(-0.95%)
Mar 05, 2020 3016 3044 2969 3001 0 -77.53(-2.52%)
Mar 04, 2020 3016 3085 2994 3079 0 +91.62(+3.07%)
Mar 03, 2020 3043 3069 2966 2987 0 -56.60(-1.86%)
Mar 02, 2020 2913 3047 2903 3044 0 +133.79(+4.60%)
Feb 28, 2020 2951 2974 2867 2910 0 -92.64(-3.09%)
Feb 27, 2020 3078 3098 3000 3003 0 -101.95(-3.28%)
Feb 26, 2020 3144 3166 3099 3104 0 -28.41(-0.91%)
Feb 25, 2020 3189 3194 3124 3133 0 -54.07(-1.70%)
Feb 24, 2020 3190 3218 3170 3187 0 -44.40(-1.37%)
Feb 21, 2020 3229 3247 3210 3231 0 -5.79(-0.18%)
Feb 20, 2020 3241 3258 3217 3237 0 -13.61(-0.42%)
Feb 19, 2020 3260 3275 3240 3251 0 -11.65(-0.36%)
Feb 18, 2020 3274 3287 3250 3262 0 -16.95(-0.52%)
Feb 14, 2020 3274 3288 3261 3279 0 +7.33(+0.22%)
Feb 13, 2020 3252 3279 3242 3272 0 +16.30(+0.50%)
Feb 12, 2020 3283 3286 3242 3256 0 -23.61(-0.72%)
Feb 11, 2020 3270 3293 3256 3279 0 +13.60(+0.42%)
Feb 10, 2020 3262 3281 3241 3266 0 +17.63(+0.54%)
Feb 07, 2020 3243 3263 3231 3248 0 +1.05(+0.03%)
Feb 06, 2020 3247 3270 3232 3247 0 +8.72(+0.27%)
Feb 05, 2020 3201 3251 3191 3238 0 +57.79(+1.82%)
Feb 04, 2020 3194 3214 3172 3181 0 +2.61(+0.08%)
Feb 03, 2020 3167 3201 3157 3178 0 +22.90(+0.73%)
Jan 31, 2020 3178 3197 3147 3155 0 -31.70(-0.99%)
Jan 30, 2020 3142 3190 3133 3187 0 +30.79(+0.98%)
Jan 29, 2020 3164 3178 3139 3156 0 +13.35(+0.42%)
Jan 28, 2020 3134 3159 3130 3143 0 +16.37(+0.52%)
Jan 27, 2020 3127 3149 3117 3126 0 -26.25(-0.83%)
Jan 24, 2020 3151 3165 3136 3152 0 +1.96(+0.06%)
Jan 23, 2020 3153 3171 3121 3151 0 -26.45(-0.83%)
Jan 22, 2020 3182 3193 3166 3177 0 +1.96(+0.06%)
Jan 21, 2020 3178 3193 3164 3175 0 -8.64(-0.27%)
Jan 20, 2020 3168 3192 3161 3184 0 -0.31(-0.01%)
Jan 17, 2020 3168 3193 3160 3184 0 +23.64(+0.75%)
Jan 16, 2020 3148 3169 3138 3160 0 +18.65(+0.59%)
Jan 15, 2020 3126 3154 3119 3142 0 +12.49(+0.40%)
Jan 14, 2020 3127 3143 3115 3129 0 -1.52(-0.05%)
Jan 13, 2020 3119 3137 3111 3131 0 +13.09(+0.42%)
Jan 10, 2020 3135 3142 3112 3118 0 -89.43(-2.79%)
Jan 09, 2020 3192 3212 3185 3207 0 +22.20(+0.70%)
Jan 08, 2020 3183 3208 3176 3185 0 +5.04(+0.16%)
Jan 07, 2020 3192 3202 3174 3180 0 -33.34(-1.04%)
Jan 06, 2020 3198 3221 3189 3213 0 +1.83(+0.06%)
Jan 03, 2020 3194 3225 3187 3211 0 -15.29(-0.47%)
Jan 02, 2020 3221 3234 3194 3227 0 +36.48(+1.14%)
Dec 31, 2019 3184 3207 3175 3190 0 +7.66(+0.24%)
Dec 30, 2019 3184 3201 3166 3182 0 -6.10(-0.19%)
Dec 27, 2019 3186 3199 3173 3189 0 +12.03(+0.38%)
Dec 26, 2019 3172 3189 3163 3177 0 +6.29(+0.20%)
Dec 24, 2019 3170 3182 3162 3170 0 -2.69(-0.08%)
Dec 23, 2019 3197 3202 3162 3173 0 -16.71(-0.52%)
Dec 20, 2019 3203 3223 3179 3190 0 +9.60(+0.30%)
Dec 19, 2019 3174 3191 3156 3180 0 -2.38(-0.07%)
Dec 18, 2019 3210 3214 3174 3182 0 -25.35(-0.79%)
Dec 17, 2019 3198 3225 3188 3208 0 +17.53(+0.55%)
Dec 16, 2019 3189 3208 3172 3190 0 +10.95(+0.34%)
Dec 13, 2019 3181 3204 3164 3179 0 -3.34(-0.10%)
Dec 12, 2019 3157 3199 3149 3183 0 +29.32(+0.93%)
Dec 11, 2019 3148 3169 3130 3153 0 -11.21(-0.35%)
Dec 10, 2019 3164 3183 3149 3165 0 -3.76(-0.12%)
Dec 09, 2019 3167 3182 3150 3168 0 +4.05(+0.13%)
Dec 06, 2019 3160 3179 3145 3164 0 +22.58(+0.72%)
Dec 05, 2019 3141 3153 3123 3142 0 +4.57(+0.15%)
Dec 04, 2019 3116 3154 3111 3137 0 +21.90(+0.70%)
Dec 03, 2019 3125 3138 3095 3115 0 -29.12(-0.93%)
Dec 02, 2019 3173 3178 3137 3144 0 -27.96(-0.88%)
Nov 29, 2019 3184 3197 3166 3172 0 -18.99(-0.60%)
Nov 28, 2019 3191 3203 3175 3191 0 -0.52(-0.02%)
Nov 27, 2019 3190 3204 3174 3192 0 +7.27(+0.23%)
Nov 26, 2019 3154 3191 3146 3184 0 +27.55(+0.87%)
Nov 25, 2019 3150 3172 3143 3157 0 +7.77(+0.25%)
Nov 22, 2019 3146 3164 3131 3149 0 +6.83(+0.22%)
Nov 21, 2019 3164 3170 3125 3142 0 -17.19(-0.54%)
Nov 20, 2019 3161 3182 3142 3160 0 -10.63(-0.34%)
Nov 19, 2019 3176 3192 3157 3170 0 +4.95(+0.16%)
Nov 18, 2019 3155 3178 3142 3165 0 -1.10(-0.03%)
Nov 15, 2019 3175 3189 3151 3166 0 -3.67(-0.12%)
Nov 14, 2019 3160 3179 3148 3170 0 +3.06(+0.10%)
Nov 13, 2019 3157 3186 3143 3167 0 -14.70(-0.46%)
Nov 12, 2019 3176 3194 3161 3182 0 +1.07(+0.03%)
Nov 11, 2019 3168 3195 3158 3181 0 +3.53(+0.11%)
Nov 08, 2019 3162 3188 3152 3177 0 -10.85(-0.34%)
Nov 07, 2019 3184 3212 3167 3188 0 +11.02(+0.35%)
Nov 06, 2019 3152 3189 3138 3177 0 +34.33(+1.09%)
Nov 05, 2019 3139 3164 3124 3143 0 +9.06(+0.29%)
Nov 04, 2019 3159 3172 3124 3133 0 -6.50(-0.21%)
Nov 01, 2019 3148 3164 3118 3140 0 +5.24(+0.17%)
Oct 31, 2019 3116 3144 3092 3135 0 +3.24(+0.10%)
Oct 30, 2019 3126 3152 3090 3131 0 +0.23(+0.01%)
Oct 29, 2019 3107 3143 3097 3131 0 +21.42(+0.69%)
Oct 28, 2019 3130 3148 3099 3110 0 -17.11(-0.55%)
Oct 25, 2019 3143 3157 3112 3127 0 -23.72(-0.75%)
Oct 24, 2019 3163 3178 3133 3151 0 -1.73(-0.05%)
Oct 23, 2019 3140 3173 3126 3152 0 +17.20(+0.55%)
Oct 22, 2019 3177 3189 3124 3135 0 -63.65(-1.99%)
Oct 21, 2019 3201 3215 3182 3199 0 +15.52(+0.49%)
Oct 18, 2019 3174 3198 3158 3183 0 +18.47(+0.58%)
Oct 17, 2019 3185 3200 3148 3165 0 +3.38(+0.11%)
Oct 16, 2019 3150 3174 3120 3161 0 -15.52(-0.49%)
Oct 15, 2019 3172 3200 3157 3177 0 +13.47(+0.43%)
Oct 14, 2019 3155 3174 3147 3164 0 -3.15(-0.10%)
Oct 11, 2019 3177 3197 3160 3167 0 +32.96(+1.05%)
Oct 10, 2019 3126 3156 3120 3134 0 +10.38(+0.33%)
Oct 09, 2019 3124 3137 3108 3123 0 +17.02(+0.55%)
Oct 08, 2019 3136 3142 3101 3106 0 -49.59(-1.57%)
Oct 07, 2019 3176 3185 3151 3156 0 -24.14(-0.76%)
Oct 04, 2019 3135 3185 3130 3180 0 +44.63(+1.42%)
Oct 03, 2019 3121 3143 3102 3135 0 +12.23(+0.39%)
Oct 02, 2019 3160 3168 3106 3123 0 -56.61(-1.78%)
Oct 01, 2019 3232 3245 3174 3180 0 -43.43(-1.35%)
Sep 30, 2019 3214 3236 3202 3223 0 +15.05(+0.47%)
Sep 27, 2019 3223 3231 3191 3208 0 -7.82(-0.24%)
Sep 26, 2019 3211 3230 3195 3216 0 +12.98(+0.41%)
Sep 25, 2019 3199 3217 3177 3203 0 +0.40(+0.01%)
Sep 24, 2019 3211 3235 3189 3203 0 -6.60(-0.21%)
Sep 23, 2019 3189 3221 3182 3209 0 +7.73(+0.24%)
Sep 20, 2019 3214 3231 3185 3201 0 -9.73(-0.30%)
Sep 19, 2019 3213 3237 3201 3211 0 +0.78(+0.02%)
Sep 18, 2019 3200 3220 3177 3210 0 +7.32(+0.23%)
Sep 17, 2019 3175 3209 3168 3203 0 +24.77(+0.78%)
Sep 16, 2019 3166 3190 3152 3178 0 -5.70(-0.18%)
Sep 13, 2019 3196 3210 3162 3184 0 -14.18(-0.44%)
Sep 12, 2019 3185 3215 3165 3198 0 +20.32(+0.64%)
Sep 11, 2019 3165 3185 3143 3178 0 +11.08(+0.35%)
Sep 10, 2019 3189 3194 3140 3167 0 -15.72(-0.49%)
Sep 09, 2019 3201 3211 3159 3183 0 +1.31(+0.04%)
Sep 06, 2019 3170 3200 3162 3181 0 +16.55(+0.52%)
Sep 05, 2019 3175 3198 3152 3165 0 +20.91(+0.67%)
Sep 04, 2019 3131 3150 3115 3144 0 +35.68(+1.15%)
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.