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

Property & Casualty Insurance Sector (CIX: MSECTOR432 )

11,370.19 -184.17 (-1.59%)
Last Price Updated: 12:58 PM EDT, Oct 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 (%)
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%)
Feb 01, 2021 3052 3101 3040 3067 0 +22.19(+0.73%)
Jan 29, 2021 3091 3105 3030 3045 0 -55.60(-1.79%)
Jan 28, 2021 3244 3262 3093 3101 0 -166.58(-5.10%)
Jan 27, 2021 3168 3277 3157 3267 0 +57.96(+1.81%)
Jan 26, 2021 3142 3210 3136 3209 0 +104.55(+3.37%)
Jan 25, 2021 2967 3105 2960 3105 0 +140.99(+4.76%)
Jan 22, 2021 3061 3061 2893 2964 0 -106.33(-3.46%)
Jan 21, 2021 3072 3118 3048 3070 0 -3.28(-0.11%)
Jan 20, 2021 3104 3124 3032 3073 0 -109.28(-3.43%)
Jan 19, 2021 3241 3252 3179 3182 0 -31.90(-0.99%)
Jan 18, 2021 3203 3235 3203 3214 0 +12.47(+0.39%)
Jan 15, 2021 3129 3262 3129 3202 0 +64.84(+2.07%)
Jan 14, 2021 3151 3165 3118 3137 0 -5.62(-0.18%)
Jan 13, 2021 3148 3168 3120 3143 0 +61.75(+2.00%)
Dec 23, 2020 3080 3106 3068 3081 0 +16.57(+0.54%)
Dec 22, 2020 3070 3088 3054 3064 0 -9.26(-0.30%)
Dec 21, 2020 3079 3092 3030 3074 0 -7.08(-0.23%)
Dec 18, 2020 3089 3110 3059 3081 0 -3.61(-0.12%)
Dec 17, 2020 3080 3105 3065 3084 0 +7.17(+0.23%)
Dec 16, 2020 3079 3100 3057 3077 0 +5.87(+0.19%)
Dec 15, 2020 3039 3080 3024 3071 0 +43.98(+1.45%)
Dec 14, 2020 3058 3076 3021 3027 0 -8.46(-0.28%)
Dec 11, 2020 3029 3063 3017 3036 0 -13.85(-0.45%)
Dec 10, 2020 3029 3060 3014 3050 0 +12.85(+0.42%)
Dec 09, 2020 3030 3051 3009 3037 0 +10.45(+0.35%)
Dec 08, 2020 2977 3040 2971 3026 0 +32.29(+1.08%)
Dec 07, 2020 3012 3026 2982 2994 0 -25.72(-0.85%)
Dec 04, 2020 2998 3028 2985 3020 0 +29.72(+0.99%)
Dec 03, 2020 2986 3012 2967 2990 0 -1.51(-0.05%)
Dec 02, 2020 2987 3013 2966 2992 0 +0.46(+0.02%)
Dec 01, 2020 2978 3009 2962 2991 0 +47.40(+1.61%)
Nov 30, 2020 2981 2995 2930 2944 0 -50.45(-1.68%)
Nov 27, 2020 3006 3018 2976 2994 0 -22.01(-0.73%)
Nov 26, 2020 3023 3032 2987 3016 0 -0.08(-0.00%)
Nov 25, 2020 3023 3032 2987 3016 0 -17.81(-0.59%)
Nov 24, 2020 3032 3061 2993 3034 0 +19.75(+0.66%)
Nov 23, 2020 3020 3031 2992 3014 0 +10.27(+0.34%)
Nov 20, 2020 3010 3033 2984 3004 0 -11.83(-0.39%)
Nov 19, 2020 3010 3031 2977 3016 0 -12.23(-0.40%)
Nov 18, 2020 3046 3072 3018 3028 0 -15.37(-0.51%)
Nov 17, 2020 3031 3058 3004 3043 0 -6.75(-0.22%)
Nov 16, 2020 3044 3069 3016 3050 0 +44.56(+1.48%)
Nov 13, 2020 2993 3027 2971 3006 0 +28.44(+0.96%)
Nov 12, 2020 2986 3005 2948 2977 0 -19.13(-0.64%)
Nov 11, 2020 3021 3033 2975 2996 0 -17.10(-0.57%)
Nov 10, 2020 2983 3029 2956 3013 0 +42.95(+1.45%)
Nov 09, 2020 3023 3064 2935 2970 0 +82.06(+2.84%)
Nov 06, 2020 2904 2921 2873 2888 0 -5.66(-0.20%)
Nov 05, 2020 2880 2925 2857 2894 0 +30.07(+1.05%)
Nov 04, 2020 2857 2914 2837 2864 0 -21.22(-0.74%)
Nov 03, 2020 2879 2916 2866 2885 0 +32.48(+1.14%)
Nov 02, 2020 2826 2864 2804 2853 0 +59.93(+2.15%)
Oct 30, 2020 2797 2827 2763 2793 0 -8.51(-0.30%)
Oct 29, 2020 2776 2824 2750 2801 0 +19.12(+0.69%)
Oct 28, 2020 2781 2821 2757 2782 0 -28.96(-1.03%)
Oct 27, 2020 2845 2864 2805 2811 0 -35.81(-1.26%)
Oct 26, 2020 2866 2873 2825 2847 0 -39.89(-1.38%)
Oct 23, 2020 2895 2908 2866 2887 0 +6.61(+0.23%)
Oct 22, 2020 2858 2899 2838 2880 0 +10.59(+0.37%)
Oct 21, 2020 2827 2890 2816 2870 0 +43.80(+1.55%)
Oct 20, 2020 2829 2853 2805 2826 0 +21.27(+0.76%)
Oct 19, 2020 2837 2851 2800 2805 0 -25.87(-0.91%)
Oct 16, 2020 2837 2856 2816 2830 0 -1.45(-0.05%)
Oct 15, 2020 2800 2849 2793 2832 0 -2.34(-0.08%)
Oct 14, 2020 2849 2882 2830 2834 0 -15.98(-0.56%)
Oct 13, 2020 2891 2906 2842 2850 0 -50.48(-1.74%)
Oct 12, 2020 2864 2910 2857 2901 0 +33.84(+1.18%)
Oct 09, 2020 2873 2889 2850 2867 0 +3.41(+0.12%)
Oct 08, 2020 2844 2877 2833 2863 0 +30.49(+1.08%)
Oct 07, 2020 2828 2856 2812 2833 0 +17.69(+0.63%)
Oct 06, 2020 2848 2860 2805 2815 0 -22.36(-0.79%)
Oct 05, 2020 2821 2849 2805 2838 0 +43.14(+1.54%)
Oct 02, 2020 2752 2813 2744 2795 0 +18.97(+0.68%)
Oct 01, 2020 2793 2808 2754 2776 0 -10.53(-0.38%)
Sep 30, 2020 2782 2804 2765 2786 0 +11.46(+0.41%)
Sep 29, 2020 2782 2795 2752 2775 0 -12.27(-0.44%)
Sep 28, 2020 2772 2810 2764 2787 0 +41.97(+1.53%)
Sep 25, 2020 2716 2752 2709 2745 0 +9.64(+0.35%)
Sep 24, 2020 2728 2764 2703 2735 0 +12.92(+0.47%)
Sep 23, 2020 2772 2789 2720 2722 0 -46.19(-1.67%)
Sep 22, 2020 2779 2814 2751 2769 0 -14.58(-0.52%)
Sep 21, 2020 2771 2804 2740 2783 0 -23.98(-0.85%)
Sep 18, 2020 2816 2843 2791 2807 0 -13.40(-0.48%)
Sep 17, 2020 2815 2841 2792 2820 0 -13.38(-0.47%)
Sep 16, 2020 2828 2866 2815 2834 0 +13.17(+0.47%)
Sep 15, 2020 2858 2869 2815 2821 0 -32.64(-1.14%)
Sep 14, 2020 2847 2874 2837 2853 0 +18.26(+0.64%)
Sep 11, 2020 2829 2853 2812 2835 0 +8.08(+0.29%)
Sep 10, 2020 2854 2872 2822 2827 0 -23.36(-0.82%)
Sep 09, 2020 2837 2877 2823 2850 0 +27.01(+0.96%)
Sep 08, 2020 2859 2865 2802 2823 0 -46.07(-1.61%)
Sep 04, 2020 2902 2917 2849 2869 0 -2.94(-0.10%)
Sep 03, 2020 2911 2948 2856 2872 0 -26.47(-0.91%)
Sep 02, 2020 2871 2911 2857 2899 0 +27.49(+0.96%)
Sep 01, 2020 2864 2887 2846 2871 0 -4.02(-0.14%)
Aug 31, 2020 2886 2899 2856 2875 0 -13.12(-0.45%)
Aug 28, 2020 2905 2908 2870 2888 0 -3.39(-0.12%)
Aug 27, 2020 2857 2915 2855 2892 0 +42.20(+1.48%)
Aug 26, 2020 2863 2871 2837 2850 0 -22.83(-0.79%)
Aug 25, 2020 2883 2894 2857 2873 0 +3.43(+0.12%)
Aug 24, 2020 2841 2876 2827 2869 0 +34.00(+1.20%)
Aug 21, 2020 2842 2858 2822 2835 0 -7.83(-0.28%)
Aug 20, 2020 2831 2858 2826 2843 0 -5.67(-0.20%)
Aug 19, 2020 2863 2881 2839 2849 0 -9.63(-0.34%)
Aug 18, 2020 2860 2879 2844 2858 0 +0.09(+0.00%)
Aug 17, 2020 2881 2893 2846 2858 0 -27.29(-0.95%)
Aug 14, 2020 2874 2906 2865 2885 0 +0.25(+0.01%)
Aug 13, 2020 2877 2897 2859 2885 0 -7.02(-0.24%)
Aug 12, 2020 2939 2945 2883 2892 0 -19.69(-0.68%)
Aug 11, 2020 2950 2973 2904 2912 0 -5.77(-0.20%)
Aug 10, 2020 2907 2933 2891 2918 0 +17.41(+0.60%)
Aug 07, 2020 2841 2904 2837 2900 0 +50.93(+1.79%)
Aug 06, 2020 2848 2876 2831 2849 0 -3.98(-0.14%)
Aug 05, 2020 2851 2888 2830 2853 0 +21.56(+0.76%)
Aug 04, 2020 2843 2858 2820 2832 0 -16.11(-0.57%)
Aug 03, 2020 2840 2871 2817 2848 0 +7.10(+0.25%)
Jul 31, 2020 2829 2856 2799 2841 0 +12.07(+0.43%)
Jul 30, 2020 2817 2850 2797 2829 0 -23.20(-0.81%)
Jul 29, 2020 2820 2866 2811 2852 0 +35.33(+1.25%)
Jul 28, 2020 2825 2842 2804 2817 0 -10.78(-0.38%)
Jul 27, 2020 2844 2853 2807 2827 0 -22.64(-0.79%)
Jul 24, 2020 2869 2884 2832 2850 0 -10.08(-0.35%)
Jul 23, 2020 2850 2887 2829 2860 0 +5.82(+0.20%)
Jul 22, 2020 2821 2862 2812 2854 0 +24.10(+0.85%)
Jul 21, 2020 2814 2853 2809 2830 0 +24.88(+0.89%)
Jul 20, 2020 2811 2829 2791 2805 0 -11.60(-0.41%)
Jul 17, 2020 2828 2837 2796 2817 0 -7.55(-0.27%)
Jul 16, 2020 2788 2848 2781 2824 0 +33.09(+1.19%)
Jul 15, 2020 2792 2814 2760 2791 0 +34.59(+1.25%)
Jul 14, 2020 2705 2763 2694 2757 0 +54.10(+2.00%)
Jul 13, 2020 2714 2733 2680 2703 0 +3.11(+0.12%)
Jul 10, 2020 2642 2706 2637 2699 0 +62.43(+2.37%)
Jul 09, 2020 2674 2681 2614 2637 0 -40.79(-1.52%)
Jul 08, 2020 2669 2699 2649 2678 0 -2.17(-0.08%)
Jul 07, 2020 2708 2717 2672 2680 0 -40.83(-1.50%)
Jul 06, 2020 2733 2750 2705 2721 0 +23.53(+0.87%)
Jul 03, 2020 2740 2752 2689 2697 0 +1.46(+0.05%)
Jul 02, 2020 2741 2753 2689 2696 0 -10.96(-0.40%)
Jul 01, 2020 2726 2744 2698 2707 0 -21.57(-0.79%)
Jun 30, 2020 2698 2743 2691 2728 0 +27.57(+1.02%)
Jun 29, 2020 2689 2716 2670 2701 0 +30.06(+1.13%)
Jun 26, 2020 2697 2715 2656 2671 0 -47.96(-1.76%)
Jun 25, 2020 2672 2723 2660 2719 0 +41.83(+1.56%)
Jun 24, 2020 2718 2723 2661 2677 0 -62.44(-2.28%)
Jun 23, 2020 2765 2778 2732 2739 0 +0.21(+0.01%)
Jun 22, 2020 2736 2759 2714 2739 0 -12.74(-0.46%)
Jun 19, 2020 2793 2800 2729 2752 0 -5.44(-0.20%)
Jun 18, 2020 2729 2777 2716 2757 0 +13.14(+0.48%)
Jun 17, 2020 2773 2785 2735 2744 0 -25.24(-0.91%)
Jun 16, 2020 2813 2822 2740 2769 0 +28.80(+1.05%)
Jun 15, 2020 2651 2755 2639 2741 0 +32.25(+1.19%)
Jun 12, 2020 2738 2753 2660 2708 0 +32.98(+1.23%)
Jun 11, 2020 2743 2767 2670 2675 0 -138.36(-4.92%)
Jun 10, 2020 2858 2873 2803 2814 0 -58.17(-2.03%)
Jun 09, 2020 2883 2905 2852 2872 0 -52.14(-1.78%)
Jun 08, 2020 2906 2934 2880 2924 0 +32.23(+1.11%)
Jun 05, 2020 2881 2926 2839 2892 0 +87.55(+3.12%)
Jun 04, 2020 2766 2811 2741 2804 0 +28.72(+1.03%)
Jun 03, 2020 2752 2797 2737 2776 0 +53.75(+1.97%)
Jun 02, 2020 2697 2736 2678 2722 0 +35.93(+1.34%)
Jun 01, 2020 2680 2706 2656 2686 0 +9.58(+0.36%)
May 29, 2020 2677 2700 2648 2676 0 -17.55(-0.65%)
May 28, 2020 2718 2727 2675 2694 0 -3.59(-0.13%)
May 27, 2020 2701 2723 2657 2697 0 +45.83(+1.73%)
May 26, 2020 2678 2697 2635 2652 0 +32.73(+1.25%)
May 25, 2020 2618 2634 2586 2619 0 +1.21(+0.05%)
May 22, 2020 2617 2633 2585 2618 0 +4.46(+0.17%)
May 21, 2020 2583 2637 2559 2613 0 +23.70(+0.92%)
May 20, 2020 2577 2615 2554 2589 0 +33.38(+1.31%)
May 19, 2020 2576 2599 2546 2556 0 -27.77(-1.07%)
May 18, 2020 2567 2605 2551 2584 0 +71.48(+2.85%)
May 15, 2020 2475 2522 2449 2512 0 +23.89(+0.96%)
May 14, 2020 2445 2500 2408 2489 0 +23.14(+0.94%)
May 13, 2020 2518 2532 2449 2465 0 -67.84(-2.68%)
May 12, 2020 2588 2599 2526 2533 0 -49.61(-1.92%)
May 11, 2020 2587 2611 2553 2583 0 -21.51(-0.83%)
May 08, 2020 2611 2632 2572 2604 0 +21.01(+0.81%)
May 07, 2020 2577 2631 2552 2583 0 +24.78(+0.97%)
May 06, 2020 2614 2628 2547 2559 0 -48.69(-1.87%)
May 05, 2020 2615 2658 2587 2607 0 +7.15(+0.27%)
May 04, 2020 2584 2610 2550 2600 0 +2.80(+0.11%)
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.