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 -34.85 (-0.34%)
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 (%)
Oct 31, 2022 4435 4437 4391 4392 0 -43.72(-0.99%)
Oct 28, 2022 4322 4452 4319 4435 0 +91.56(+2.11%)
Oct 27, 2022 4216 4365 4216 4344 0 +114.80(+2.71%)
Oct 26, 2022 4236 4293 4199 4229 0 -16.93(-0.40%)
Oct 25, 2022 4169 4291 4169 4246 0 +75.67(+1.81%)
Oct 24, 2022 4075 4176 4075 4170 0 +94.98(+2.33%)
Oct 21, 2022 4104 4104 4061 4075 0 -19.50(-0.48%)
Oct 20, 2022 4108 4127 4069 4095 0 +9.91(+0.24%)
Oct 19, 2022 4082 4142 4071 4085 0 -17.46(-0.43%)
Oct 18, 2022 4133 4157 4096 4102 0 +8.47(+0.21%)
Oct 17, 2022 4090 4155 4088 4094 0 +29.27(+0.72%)
Oct 14, 2022 4140 4188 4056 4065 0 -45.87(-1.12%)
Oct 13, 2022 4045 4168 4030 4110 0 +16.08(+0.39%)
Oct 12, 2022 4075 4112 4017 4094 0 +23.03(+0.57%)
Oct 11, 2022 4168 4195 4050 4071 0 -117.74(-2.81%)
Oct 07, 2022 4189 4189 4189 4189 0 -105.28(-2.45%)
Oct 06, 2022 4302 4308 4214 4294 0 -10.37(-0.24%)
Oct 05, 2022 4273 4338 4273 4305 0 -41.03(-0.94%)
Oct 04, 2022 4146 4346 4146 4346 0 +206.89(+5.00%)
Oct 03, 2022 4135 4170 4076 4139 0 -2.04(-0.05%)
Sep 30, 2022 4181 4223 4137 4141 0 -8.79(-0.21%)
Sep 29, 2022 4224 4229 4146 4150 0 -93.60(-2.21%)
Sep 28, 2022 4117 4247 4089 4243 0 +126.68(+3.08%)
Sep 27, 2022 4148 4171 4107 4117 0 -48.31(-1.16%)
Sep 26, 2022 4118 4219 4105 4165 0 +40.17(+0.97%)
Sep 23, 2022 4112 4136 4017 4125 0 -16.87(-0.41%)
Sep 22, 2022 4267 4267 4133 4142 0 -124.71(-2.92%)
Sep 21, 2022 4266 4325 4260 4266 0 -15.68(-0.37%)
Sep 20, 2022 4294 4294 4220 4282 0 -6.70(-0.16%)
Sep 19, 2022 4208 4308 4208 4289 0 +24.88(+0.58%)
Sep 16, 2022 4206 4279 4184 4264 0 +58.22(+1.38%)
Sep 15, 2022 4259 4280 4201 4206 0 -53.43(-1.25%)
Sep 14, 2022 4279 4288 4248 4259 0 -7.29(-0.17%)
Sep 13, 2022 4219 4293 4219 4266 0 -59.53(-1.38%)
Sep 12, 2022 4293 4338 4293 4326 0 +34.46(+0.80%)
Sep 09, 2022 4325 4325 4266 4291 0 +12.67(+0.30%)
Sep 08, 2022 4257 4362 4249 4279 0 +2.62(+0.06%)
Sep 07, 2022 4218 4293 4181 4276 0 +58.02(+1.38%)
Sep 06, 2022 4233 4273 4160 4218 0 +32.03(+0.77%)
Sep 02, 2022 4186 4186 4186 4186 0 -35.18(-0.83%)
Sep 01, 2022 4289 4289 4133 4221 0 -76.20(-1.77%)
Aug 31, 2022 4287 4358 4266 4297 0 +1.38(+0.03%)
Aug 30, 2022 4267 4312 4267 4296 0 +14.44(+0.34%)
Aug 29, 2022 4259 4299 4242 4282 0 -13.65(-0.32%)
Aug 26, 2022 4383 4383 4275 4295 0 -82.83(-1.89%)
Aug 25, 2022 4412 4465 4353 4378 0 -34.26(-0.78%)
Aug 24, 2022 4283 4439 4283 4412 0 +114.86(+2.67%)
Aug 23, 2022 4300 4312 4272 4297 0 +4.92(+0.11%)
Aug 22, 2022 4348 4384 4289 4293 0 -89.26(-2.04%)
Aug 19, 2022 4391 4460 4374 4382 0 -41.03(-0.93%)
Aug 18, 2022 4444 4464 4408 4423 0 -55.46(-1.24%)
Aug 17, 2022 4387 4487 4374 4478 0 +68.33(+1.55%)
Aug 16, 2022 4362 4426 4326 4410 0 +50.47(+1.16%)
Aug 15, 2022 4292 4384 4254 4359 0 +66.62(+1.55%)
Aug 12, 2022 4370 4370 4277 4293 0 -76.46(-1.75%)
Aug 11, 2022 4407 4407 4266 4369 0 -21.53(-0.49%)
Aug 10, 2022 4467 4552 4384 4391 0 -73.18(-1.64%)
Aug 09, 2022 4511 4542 4453 4464 0 -43.26(-0.96%)
Aug 08, 2022 4416 4554 4413 4507 0 +108.36(+2.46%)
Aug 05, 2022 4393 4424 4294 4399 0 -26.51(-0.60%)
Aug 04, 2022 4404 4436 4365 4425 0 +20.94(+0.48%)
Aug 03, 2022 4363 4470 4363 4404 0 +66.02(+1.52%)
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.