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 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%)
Apr 03, 2023 5899 5907 5842 5861 0 -38.73(-0.66%)
Mar 31, 2023 5973 6032 5889 5899 0 -82.24(-1.37%)
Mar 30, 2023 5933 5986 5914 5982 0 +74.04(+1.25%)
Mar 29, 2023 5973 5981 5858 5908 0 -65.77(-1.10%)
Mar 28, 2023 5905 5981 5877 5973 0 +54.67(+0.92%)
Mar 27, 2023 5927 5968 5897 5919 0 +11.49(+0.19%)
Mar 24, 2023 5848 5932 5813 5907 0 -17.26(-0.29%)
Mar 23, 2023 6019 6025 5886 5925 0 -46.87(-0.78%)
Mar 22, 2023 5982 6037 5960 5971 0 +18.91(+0.32%)
Mar 21, 2023 5911 6009 5855 5952 0 +110.99(+1.90%)
Mar 20, 2023 5805 5958 5805 5842 0 +65.63(+1.14%)
Mar 17, 2023 5848 5848 5668 5776 0 -109.02(-1.85%)
Mar 16, 2023 5825 6018 5823 5885 0 +58.74(+1.01%)
Mar 15, 2023 5841 5874 5762 5826 0 -113.41(-1.91%)
Mar 14, 2023 5776 5972 5776 5940 0 +157.72(+2.73%)
Mar 13, 2023 5897 5897 5704 5782 0 -158.18(-2.66%)
Mar 10, 2023 6000 6001 5921 5940 0 -76.66(-1.27%)
Mar 09, 2023 6052 6071 6002 6017 0 -79.29(-1.30%)
Mar 08, 2023 6016 6157 6016 6096 0 +75.68(+1.26%)
Mar 07, 2023 6099 6117 6020 6020 0 -74.43(-1.22%)
Mar 06, 2023 6110 6110 6038 6095 0 -27.11(-0.44%)
Mar 03, 2023 6137 6171 6084 6122 0 -47.85(-0.78%)
Mar 02, 2023 6251 6251 6149 6170 0 -65.44(-1.05%)
Mar 01, 2023 6249 6269 6201 6235 0 -26.25(-0.42%)
Feb 28, 2023 6160 6275 6071 6261 0 +101.08(+1.64%)
Feb 27, 2023 6124 6229 6124 6160 0 +47.39(+0.78%)
Feb 24, 2023 6041 6117 5941 6113 0 +71.60(+1.19%)
Feb 23, 2023 6103 6126 6004 6041 0 -65.04(-1.07%)
Feb 22, 2023 5963 6129 5949 6106 0 +143.08(+2.40%)
Feb 21, 2023 6038 6134 5934 5963 0 -158.51(-2.59%)
Feb 17, 2023 6122 6122 6122 6122 0 +419.21(+7.35%)
Feb 16, 2023 5670 5799 5670 5703 0 -13.65(-0.24%)
Feb 15, 2023 5694 5716 5651 5716 0 -8.79(-0.15%)
Feb 14, 2023 5697 5740 5684 5725 0 +8.92(+0.16%)
Feb 13, 2023 5723 5747 5695 5716 0 +22.71(+0.40%)
Feb 10, 2023 5737 5763 5657 5693 0 -88.87(-1.54%)
Feb 09, 2023 5743 5822 5743 5782 0 +53.10(+0.93%)
Feb 08, 2023 5779 5857 5709 5729 0 -49.95(-0.86%)
Feb 07, 2023 5743 5813 5683 5779 0 +64.39(+1.13%)
Feb 06, 2023 5646 5730 5633 5715 0 +51.33(+0.91%)
Feb 03, 2023 5806 5841 5659 5663 0 -193.62(-3.31%)
Feb 02, 2023 5841 5891 5789 5857 0 +92.15(+1.60%)
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.