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

Property & Casualty Insurance Sector (CIX: MSECTOR432 )

10,252.17 +11.75 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 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 16, 2024 10250 10252 10165 10252 0 +11.80(+0.12%)
Aug 15, 2024 10167 10298 10111 10240 0 +156.10(+1.55%)
Aug 14, 2024 10298 10298 10041 10084 0 +88.57(+0.89%)
Aug 13, 2024 9907 10022 9879 9996 0 +88.93(+0.90%)
Aug 12, 2024 9806 9928 9751 9907 0 +61.50(+0.62%)
Aug 09, 2024 9580 9878 9580 9845 0 +246.40(+2.57%)
Aug 08, 2024 9439 9685 9439 9599 0 +99.76(+1.05%)
Aug 07, 2024 9721 9838 9353 9499 0 -217.78(-2.24%)
Aug 06, 2024 9786 9812 9549 9717 0 -75.67(-0.77%)
Aug 02, 2024 9793 9793 9793 9793 0 -531.61(-5.15%)
Aug 01, 2024 10653 10662 10268 10324 0 -362.70(-3.39%)
Jul 31, 2024 10530 10687 10509 10687 0 +223.10(+2.13%)
Jul 30, 2024 10484 10593 10447 10464 0 +46.80(+0.45%)
Jul 29, 2024 10399 10494 10331 10417 0 +74.80(+0.72%)
Jul 26, 2024 10270 10425 10270 10342 0 +168.80(+1.66%)
Jul 25, 2024 10436 10436 10150 10173 0 -276.60(-2.65%)
Jul 24, 2024 10431 10497 10370 10450 0 +27.20(+0.26%)
Jul 23, 2024 10518 10518 10410 10423 0 -66.60(-0.63%)
Jul 22, 2024 10543 10550 10420 10489 0 +33.10(+0.32%)
Jul 19, 2024 10550 10662 10396 10456 0 -83.40(-0.79%)
Jul 18, 2024 10485 10541 10448 10540 0 +140.10(+1.35%)
Jul 17, 2024 10436 10502 10370 10400 0 +2.10(+0.02%)
Jul 16, 2024 10390 10514 10390 10398 0 +9.70(+0.09%)
Jul 15, 2024 10417 10468 10366 10388 0 +11.60(+0.11%)
Jul 12, 2024 10370 10510 10328 10376 0 +28.10(+0.27%)
Jul 11, 2024 10178 10383 10166 10348 0 +161.60(+1.59%)
Jul 10, 2024 10288 10288 10186 10186 0 -37.40(-0.37%)
Jul 09, 2024 10342 10414 10223 10224 0 -212.00(-2.03%)
Jul 08, 2024 10173 10436 10173 10436 0 +262.50(+2.58%)
Jul 05, 2024 10252 10303 10136 10173 0 -131.30(-1.27%)
Jul 04, 2024 10269 10351 10249 10305 0 +19.90(+0.19%)
Jul 03, 2024 10344 10442 10198 10285 0 -27.30(-0.26%)
Jul 02, 2024 10259 10318 10137 10312 0 +97.10(+0.95%)
Jun 28, 2024 10215 10215 10215 10215 0 +41.60(+0.41%)
Jun 27, 2024 9954 10214 9954 10173 0 +192.96(+1.93%)
Jun 26, 2024 10008 10030 9873 9980 0 -44.66(-0.45%)
Jun 25, 2024 10006 10033 9896 10025 0 +15.50(+0.15%)
Jun 24, 2024 9805 10010 9805 10010 0 +204.54(+2.09%)
Jun 21, 2024 9845 9960 9737 9805 0 -53.30(-0.54%)
Jun 20, 2024 9934 10009 9788 9858 0 -76.00(-0.77%)
Jun 19, 2024 10083 10092 9929 9934 0 -118.34(-1.18%)
Jun 18, 2024 9993 10085 9965 10053 0 +69.31(+0.69%)
Jun 17, 2024 10016 10075 9867 9983 0 -36.21(-0.36%)
Jun 14, 2024 9944 10037 9944 10020 0 -136.50(-1.34%)
Jun 13, 2024 10121 10152 9977 10156 0 +8.20(+0.08%)
Jun 12, 2024 10191 10213 10095 10148 0 -29.00(-0.28%)
Jun 11, 2024 10177 10197 10135 10177 0 -74.00(-0.72%)
Jun 10, 2024 10247 10333 10173 10251 0 +0.00(+0.00%)
Jun 07, 2024 10153 10259 10153 10251 0 +49.60(+0.49%)
Jun 06, 2024 10201 10305 10160 10201 0 +141.60(+1.41%)
Jun 05, 2024 10084 10206 10065 10060 0 +9.10(+0.09%)
Jun 04, 2024 10042 10060 9927 10051 0 -19.80(-0.20%)
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.