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 29, 2022 4476 4660 4476 4633 0 +51.92(+1.13%)
Apr 28, 2022 4496 4582 4490 4581 0 +85.59(+1.90%)
Apr 27, 2022 4380 4519 4379 4495 0 +95.49(+2.17%)
Apr 26, 2022 4453 4477 4395 4400 0 -69.90(-1.56%)
Apr 25, 2022 4488 4489 4374 4470 0 -41.54(-0.92%)
Apr 22, 2022 4572 4575 4489 4511 0 -79.68(-1.74%)
Apr 21, 2022 4602 4673 4588 4591 0 -6.24(-0.14%)
Apr 20, 2022 4671 4672 4584 4597 0 -72.53(-1.55%)
Apr 19, 2022 4640 4703 4640 4670 0 +29.47(+0.64%)
Apr 18, 2022 4562 4640 4562 4640 0 +56.98(+1.24%)
Apr 14, 2022 4583 4583 4583 4583 0 +13.19(+0.29%)
Apr 13, 2022 4498 4599 4498 4570 0 +71.67(+1.59%)
Apr 12, 2022 4503 4522 4480 4499 0 -2.10(-0.05%)
Apr 11, 2022 4531 4565 4493 4501 0 -22.77(-0.50%)
Apr 08, 2022 4533 4581 4516 4523 0 +24.67(+0.55%)
Apr 07, 2022 4427 4507 4411 4499 0 +50.21(+1.13%)
Apr 06, 2022 4404 4477 4394 4449 0 +17.07(+0.39%)
Apr 05, 2022 4549 4565 4423 4431 0 -117.49(-2.58%)
Apr 04, 2022 4582 4585 4485 4549 0 -23.43(-0.51%)
Apr 01, 2022 4464 4582 4460 4572 0 +95.89(+2.14%)
Mar 31, 2022 4443 4502 4430 4476 0 +62.55(+1.42%)
Mar 30, 2022 4381 4414 4358 4414 0 +26.59(+0.61%)
Mar 29, 2022 4316 4394 4316 4387 0 +65.30(+1.51%)
Mar 28, 2022 4247 4326 4240 4322 0 +49.36(+1.16%)
Mar 25, 2022 4188 4273 4188 4273 0 +95.50(+2.29%)
Mar 24, 2022 4081 4185 4081 4177 0 +106.59(+2.62%)
Mar 23, 2022 4032 4086 3990 4071 0 +27.83(+0.69%)
Mar 22, 2022 3926 4070 3926 4043 0 +78.50(+1.98%)
Mar 21, 2022 3975 3989 3948 3964 0 -6.63(-0.17%)
Mar 18, 2022 3991 4004 3951 3971 0 -63.14(-1.57%)
Mar 17, 2022 4021 4085 4003 4034 0 +11.42(+0.28%)
Mar 16, 2022 3939 4023 3939 4023 0 +98.85(+2.52%)
Mar 15, 2022 3896 3971 3879 3924 0 +43.84(+1.13%)
Mar 14, 2022 3917 3992 3880 3880 0 -9.65(-0.25%)
Mar 11, 2022 3853 3926 3853 3890 0 +21.86(+0.57%)
Mar 10, 2022 3828 3890 3799 3868 0 -10.44(-0.27%)
Mar 09, 2022 3807 3912 3806 3878 0 +46.01(+1.20%)
Mar 08, 2022 3757 3889 3739 3832 0 +47.46(+1.25%)
Mar 07, 2022 3853 3872 3749 3785 0 -85.00(-2.20%)
Mar 04, 2022 3896 3921 3841 3870 0 -53.56(-1.37%)
Mar 03, 2022 3939 3984 3916 3923 0 -14.83(-0.38%)
Mar 02, 2022 3919 3950 3869 3938 0 +19.56(+0.50%)
Mar 01, 2022 4004 4025 3882 3919 0 -114.41(-2.84%)
Feb 28, 2022 4026 4056 3983 4033 0 -48.24(-1.18%)
Feb 25, 2022 4022 4105 4006 4081 0 +44.31(+1.10%)
Feb 24, 2022 3946 4087 3946 4037 0 -116.31(-2.80%)
Feb 23, 2022 4194 4219 4135 4153 0 -53.95(-1.28%)
Feb 22, 2022 4201 4241 4150 4207 0 -30.72(-0.72%)
Feb 18, 2022 4238 4238 4238 4238 0 -17.39(-0.41%)
Feb 17, 2022 4299 4349 4214 4255 0 -43.78(-1.02%)
Feb 16, 2022 4273 4319 4252 4299 0 +22.78(+0.53%)
Feb 15, 2022 4280 4302 4258 4276 0 +18.18(+0.43%)
Feb 14, 2022 4326 4351 4247 4258 0 -67.67(-1.56%)
Feb 11, 2022 4594 4594 4286 4326 0 +44.96(+1.05%)
Feb 10, 2022 4233 4334 4233 4281 0 +18.77(+0.44%)
Feb 09, 2022 4233 4303 4223 4262 0 +56.58(+1.35%)
Feb 08, 2022 4144 4215 4122 4205 0 +88.60(+2.15%)
Feb 07, 2022 4134 4148 4110 4117 0 -23.30(-0.56%)
Feb 04, 2022 4099 4167 4099 4140 0 +17.07(+0.41%)
Feb 03, 2022 4099 4141 4123 4123 0 +29.99(+0.73%)
Feb 02, 2022 4069 4118 4050 4093 0 +23.70(+0.58%)
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.