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

Property & Casualty Insurance Sector (CIX: MSECTOR432 )

10,129.63 +127.00 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2021 3717 3723 3676 3686 0 -31.57(-0.85%)
Apr 29, 2021 3696 3733 3695 3717 0 +22.90(+0.62%)
Apr 28, 2021 3740 3740 3682 3695 0 -43.38(-1.16%)
Apr 27, 2021 3774 3790 3731 3738 0 -48.57(-1.28%)
Apr 26, 2021 3757 3790 3728 3787 0 +29.67(+0.79%)
Apr 23, 2021 3722 3767 3708 3757 0 +41.94(+1.13%)
Apr 22, 2021 3691 3741 3670 3715 0 +26.25(+0.71%)
Apr 21, 2021 3676 3722 3667 3689 0 +0.46(+0.01%)
Apr 20, 2021 3715 3735 3677 3688 0 -55.72(-1.49%)
Apr 19, 2021 3760 3807 3734 3744 0 -20.42(-0.54%)
Apr 16, 2021 3780 3807 3749 3764 0 -4.66(-0.12%)
Apr 15, 2021 3735 3807 3735 3769 0 +42.86(+1.15%)
Apr 14, 2021 3745 3767 3715 3726 0 -22.90(-0.61%)
Apr 13, 2021 3748 3807 3735 3749 0 -5.52(-0.15%)
Apr 12, 2021 3744 3783 3732 3755 0 +10.64(+0.28%)
Apr 09, 2021 3722 3774 3705 3744 0 +16.60(+0.45%)
Apr 08, 2021 3685 3727 3669 3727 0 +42.20(+1.15%)
Apr 07, 2021 3675 3715 3654 3685 0 +9.19(+0.25%)
Apr 06, 2021 3624 3691 3624 3676 0 +53.82(+1.49%)
Apr 05, 2021 3641 3659 3600 3622 0 -16.34(-0.45%)
Apr 01, 2021 3638 3638 3638 3638 0 +38.07(+1.06%)
Mar 31, 2021 3623 3679 3588 3600 0 -48.90(-1.34%)
Mar 30, 2021 3564 3668 3564 3649 0 +57.56(+1.60%)
Mar 29, 2021 3534 3653 3512 3592 0 +52.51(+1.48%)
Mar 26, 2021 3540 3590 3519 3539 0 +7.35(+0.21%)
Mar 25, 2021 3505 3550 3471 3532 0 +0.53(+0.02%)
Mar 24, 2021 3492 3553 3486 3531 0 +41.67(+1.19%)
Mar 23, 2021 3429 3525 3426 3490 0 +53.04(+1.54%)
Mar 22, 2021 3435 3459 3384 3437 0 +14.83(+0.43%)
Mar 19, 2021 3452 3497 3398 3422 0 -60.97(-1.75%)
Mar 18, 2021 3415 3511 3415 3483 0 +67.99(+1.99%)
Mar 17, 2021 3418 3446 3400 3415 0 -4.79(-0.14%)
Mar 16, 2021 3441 3456 3380 3420 0 -23.95(-0.70%)
Mar 15, 2021 3503 3503 3348 3444 0 -62.29(-1.78%)
Mar 12, 2021 3500 3515 3457 3506 0 +14.96(+0.43%)
Mar 11, 2021 3518 3526 3446 3491 0 +17.40(+0.50%)
Mar 10, 2021 3465 3538 3455 3473 0 +1.77(+0.05%)
Mar 09, 2021 3463 3511 3463 3472 0 +21.79(+0.63%)
Mar 08, 2021 3379 3519 3379 3450 0 +55.53(+1.64%)
Mar 05, 2021 3404 3430 3347 3394 0 -9.26(-0.27%)
Mar 04, 2021 3439 3448 3318 3404 0 -70.88(-2.04%)
Mar 03, 2021 3459 3498 3420 3475 0 +8.46(+0.24%)
Mar 02, 2021 3471 3473 3430 3466 0 +15.49(+0.45%)
Mar 01, 2021 3413 3472 3370 3451 0 +47.98(+1.41%)
Feb 26, 2021 3532 3532 3360 3403 0 +9.19(+0.27%)
Feb 25, 2021 3384 3404 3344 3393 0 +28.03(+0.83%)
Feb 24, 2021 3328 3426 3280 3365 0 +9.78(+0.29%)
Feb 23, 2021 3322 3356 3246 3356 0 +23.49(+0.70%)
Feb 22, 2021 3364 3407 3306 3332 0 -47.45(-1.40%)
Feb 19, 2021 3380 3408 3354 3380 0 +1.64(+0.05%)
Feb 18, 2021 3397 3420 3359 3378 0 -47.39(-1.38%)
Feb 17, 2021 3452 3489 3397 3425 0 -40.17(-1.16%)
Feb 16, 2021 3388 3506 3374 3465 0 +99.18(+2.95%)
Feb 12, 2021 3366 3366 3366 3366 0 +31.96(+0.96%)
Feb 11, 2021 3251 3338 3229 3334 0 +75.42(+2.31%)
Feb 10, 2021 3220 3264 3192 3259 0 +60.32(+1.89%)
Feb 09, 2021 3126 3200 3112 3199 0 +75.02(+2.40%)
Feb 08, 2021 3069 3125 3039 3124 0 +56.77(+1.85%)
Feb 05, 2021 2968 3079 2968 3067 0 +66.55(+2.22%)
Feb 04, 2021 2980 3032 2979 3000 0 +0.46(+0.02%)
Feb 03, 2021 3068 3085 2980 3000 0 -62.55(-2.04%)
Feb 02, 2021 3061 3081 3026 3062 0 -4.79(-0.16%)
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.