Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Insurance Brokers Sector (CIX: MSECTOR434 )

N/A UNCHANGED
Last Price Updated: 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, 2015 3005 3021 2962 2972 0 -40.32(-1.34%)
Apr 29, 2015 3005 3034 2996 3012 0 -5.49(-0.18%)
Apr 28, 2015 2997 3026 2988 3017 0 +14.27(+0.48%)
Apr 27, 2015 3029 3040 2993 3003 0 -18.42(-0.61%)
Apr 24, 2015 2986 3028 2975 3022 0 +36.81(+1.23%)
Apr 23, 2015 2972 3001 2968 2985 0 +4.89(+0.16%)
Apr 22, 2015 2982 2998 2955 2980 0 -6.41(-0.21%)
Apr 21, 2015 2996 3010 2968 2986 0 -9.86(-0.33%)
Apr 20, 2015 2974 3009 2971 2996 0 +29.26(+0.99%)
Apr 17, 2015 2991 2997 2954 2967 0 -45.16(-1.50%)
Apr 16, 2015 3012 3028 2996 3012 0 -4.66(-0.15%)
Apr 15, 2015 3019 3037 3009 3017 0 +4.01(+0.13%)
Apr 14, 2015 2997 3020 2981 3013 0 +10.79(+0.36%)
Apr 13, 2015 2996 3020 2987 3002 0 +4.00(+0.13%)
Apr 10, 2015 2988 3019 2979 2998 0 +8.29(+0.28%)
Apr 09, 2015 2984 3002 2966 2990 0 -1.65(-0.06%)
Apr 08, 2015 2964 2998 2959 2991 0 +16.46(+0.55%)
Apr 07, 2015 2991 2999 2971 2975 0 -12.53(-0.42%)
Apr 06, 2015 2943 3003 2939 2987 0 +21.26(+0.72%)
Apr 02, 2015 2966 2966 2966 2966 0 +17.03(+0.58%)
Apr 01, 2015 2948 2965 2925 2949 0 +3.60(+0.12%)
Mar 31, 2015 2950 2960 2933 2945 0 -22.82(-0.77%)
Mar 30, 2015 2934 2978 2930 2968 0 +49.91(+1.71%)
Mar 27, 2015 2919 2932 2904 2918 0 +0.73(+0.03%)
Mar 26, 2015 2918 2939 2902 2918 0 -12.30(-0.42%)
Mar 25, 2015 2994 2999 2928 2930 0 -60.76(-2.03%)
Mar 24, 2015 3011 3026 2986 2991 0 -20.79(-0.69%)
Mar 23, 2015 3018 3035 3002 3011 0 -5.02(-0.17%)
Mar 20, 2015 3015 3028 2994 3016 0 +15.63(+0.52%)
Mar 19, 2015 3002 3013 2979 3001 0 -4.28(-0.14%)
Mar 18, 2015 2975 3023 2959 3005 0 +25.05(+0.84%)
Mar 17, 2015 2970 2990 2959 2980 0 -0.76(-0.03%)
Mar 16, 2015 2946 2992 2938 2981 0 +46.05(+1.57%)
Mar 13, 2015 2960 2968 2920 2935 0 -23.08(-0.78%)
Mar 12, 2015 2925 2964 2920 2958 0 +46.45(+1.60%)
Mar 11, 2015 2897 2922 2881 2911 0 +18.51(+0.64%)
Mar 10, 2015 2903 2919 2883 2893 0 -31.51(-1.08%)
Mar 09, 2015 2913 2935 2908 2924 0 +11.54(+0.40%)
Mar 06, 2015 2938 2966 2907 2913 0 -32.28(-1.10%)
Mar 05, 2015 2926 2954 2917 2945 0 +20.74(+0.71%)
Mar 04, 2015 2924 2954 2921 2924 0 -28.29(-0.96%)
Mar 03, 2015 2953 2967 2952 2953 0 -8.66(-0.29%)
Mar 02, 2015 2945 2969 2937 2961 0 +12.40(+0.42%)
Feb 27, 2015 2957 2973 2942 2949 0 -13.44(-0.45%)
Feb 26, 2015 2962 2967 2949 2962 0 -4.23(-0.14%)
Feb 25, 2015 2976 2986 2954 2967 0 -14.21(-0.48%)
Feb 24, 2015 2969 2995 2956 2981 0 +9.83(+0.33%)
Feb 23, 2015 2983 2987 2956 2971 0 -17.01(-0.57%)
Feb 20, 2015 2976 2996 2950 2988 0 +1.98(+0.07%)
Feb 19, 2015 2977 2995 2969 2986 0 +6.73(+0.23%)
Feb 18, 2015 2960 2985 2950 2979 0 +17.72(+0.60%)
Feb 17, 2015 2955 2972 2939 2962 0 +11.74(+0.40%)
Feb 13, 2015 2950 2950 2950 2950 0 -7.10(-0.24%)
Feb 12, 2015 2941 2963 2934 2957 0 +21.46(+0.73%)
Feb 11, 2015 2900 2941 2897 2935 0 +34.40(+1.19%)
Feb 10, 2015 2906 2920 2885 2901 0 +12.16(+0.42%)
Feb 09, 2015 2861 2905 2850 2889 0 -6.58(-0.23%)
Feb 06, 2015 2893 2928 2874 2895 0 -11.88(-0.41%)
Feb 05, 2015 2878 2911 2861 2907 0 +26.55(+0.92%)
Feb 04, 2015 2862 2903 2860 2881 0 +15.76(+0.55%)
Feb 03, 2015 2848 2873 2830 2865 0 +28.78(+1.01%)
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.