Financial News

Property & Casualty Insurance Sector (CIX: MSECTOR432 )

9,583.35 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 9636 9803 9583 9583 0 -52.51(-0.54%)
Mar 27, 2024 9780 9780 9636 9636 0 -96.48(-0.99%)
Mar 26, 2024 9782 9830 9634 9732 0 -89.79(-0.91%)
Mar 25, 2024 9845 9985 9749 9822 0 -52.37(-0.53%)
Mar 22, 2024 9998 10075 9858 9874 0 -145.00(-1.45%)
Mar 21, 2024 10088 10120 9974 10020 0 +42.01(+0.42%)
Mar 20, 2024 10262 10262 9966 9977 0 -188.91(-1.86%)
Mar 19, 2024 10048 10179 10042 10166 0 +74.80(+0.74%)
Mar 18, 2024 9999 10102 9956 10092 0 +115.76(+1.16%)
Mar 15, 2024 9951 10067 9913 9976 0 +47.84(+0.48%)
Mar 14, 2024 9721 9945 9721 9928 0 +126.74(+1.29%)
Mar 13, 2024 9727 9821 9697 9801 0 +14.12(+0.14%)
Mar 12, 2024 9723 9798 9680 9787 0 +26.12(+0.27%)
Mar 11, 2024 9619 9761 9616 9761 0 +140.78(+1.46%)
Mar 08, 2024 9681 9739 9559 9620 0 -106.65(-1.10%)
Mar 07, 2024 9616 9775 9571 9727 0 +69.37(+0.72%)
Mar 06, 2024 9632 9745 9582 9658 0 +94.98(+0.99%)
Mar 05, 2024 9670 9716 9517 9563 0 -107.64(-1.11%)
Mar 04, 2024 9626 9725 9546 9670 0 +152.07(+1.60%)
Mar 01, 2024 9466 9622 9466 9518 0 +10.31(+0.11%)
Feb 29, 2024 9380 9517 9380 9508 0 +80.86(+0.86%)
Feb 28, 2024 9307 9484 9307 9427 0 +148.86(+1.60%)
Feb 27, 2024 9278 9407 9271 9278 0 -76.99(-0.82%)
Feb 26, 2024 9215 9414 9198 9355 0 +100.55(+1.09%)
Feb 23, 2024 8964 9282 8964 9255 0 +262.54(+2.92%)
Feb 22, 2024 8878 9023 8835 8992 0 +161.99(+1.83%)
Feb 21, 2024 8902 8996 8818 8830 0 -107.71(-1.21%)
Feb 20, 2024 8961 9058 8851 8938 0 -86.90(-0.96%)
Feb 16, 2024 9025 9025 9025 9025 0 -168.48(-1.83%)
Feb 15, 2024 8971 9219 8971 9193 0 +304.21(+3.42%)
Feb 14, 2024 8654 8940 8654 8889 0 +236.68(+2.74%)
Feb 13, 2024 8683 8727 8513 8652 0 -33.93(-0.39%)
Feb 12, 2024 8433 8745 8306 8686 0 +408.45(+4.93%)
Feb 09, 2024 8073 8416 7975 8278 0 +155.03(+1.91%)
Feb 08, 2024 8204 8729 7962 8123 0 -1095.12(-11.88%)
Feb 07, 2024 9224 9287 9181 9218 0 +9.78(+0.11%)
Feb 06, 2024 9049 9225 9049 9208 0 +22.44(+0.24%)
Feb 05, 2024 9193 9233 9150 9186 0 +63.60(+0.70%)
Feb 02, 2024 9084 9239 9082 9122 0 -51.12(-0.56%)
Feb 01, 2024 9199 9253 9098 9173 0 -25.47(-0.28%)
Jan 31, 2024 9239 9317 9196 9199 0 -135.34(-1.45%)
Jan 30, 2024 9189 9373 9189 9334 0 +192.64(+2.11%)
Jan 29, 2024 8965 9157 8965 9141 0 +176.36(+1.97%)
Jan 26, 2024 8808 8972 8808 8965 0 +189.29(+2.16%)
Jan 25, 2024 8715 8801 8654 8776 0 +48.90(+0.56%)
Jan 24, 2024 8743 8838 8703 8727 0 -55.73(-0.63%)
Jan 23, 2024 8674 8790 8647 8782 0 +97.28(+1.12%)
Jan 22, 2024 8523 8694 8523 8685 0 +127.06(+1.48%)
Jan 19, 2024 8412 8605 8362 8558 0 +157.53(+1.88%)
Jan 18, 2024 8169 8418 8169 8401 0 +196.90(+2.40%)
Jan 17, 2024 8170 8243 8161 8204 0 -103.18(-1.24%)
Jan 16, 2024 8336 8377 8233 8307 0 +19.24(+0.23%)
Jan 15, 2024 8139 8340 8139 8288 0 +69.31(+0.84%)
Jan 12, 2024 8278 8278 8108 8218 0 -4.53(-0.06%)
Jan 11, 2024 8200 8284 8155 8223 0 +12.86(+0.16%)
Jan 10, 2024 8323 8539 8161 8210 0 -203.27(-2.42%)
Jan 09, 2024 8461 8461 8342 8413 0 -103.64(-1.22%)
Jan 08, 2024 8353 8531 8353 8517 0 +101.02(+1.20%)
Jan 05, 2024 8188 8453 8188 8416 0 +270.87(+3.33%)
Jan 04, 2024 8037 8158 8037 8145 0 +139.41(+1.74%)
Jan 03, 2024 8030 8082 7947 8006 0 +59.07(+0.74%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback