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 (%)
May 31, 2016 3187 3197 3163 3184 0 +7.60(+0.24%)
May 27, 2016 3176 3176 3176 3176 0 +15.12(+0.48%)
May 26, 2016 3160 3171 3148 3161 0 -1.80(-0.06%)
May 25, 2016 3164 3186 3149 3163 0 +4.34(+0.14%)
May 24, 2016 3123 3164 3108 3159 0 +47.01(+1.51%)
May 23, 2016 3104 3125 3093 3112 0 +2.94(+0.09%)
May 20, 2016 3113 3130 3098 3109 0 +7.51(+0.24%)
May 19, 2016 3096 3109 3078 3101 0 -13.96(-0.45%)
May 18, 2016 3083 3135 3074 3115 0 +25.68(+0.83%)
May 17, 2016 3113 3126 3076 3090 0 -25.54(-0.82%)
May 16, 2016 3088 3134 3085 3115 0 +22.27(+0.72%)
May 13, 2016 3102 3116 3079 3093 0 -15.67(-0.50%)
May 12, 2016 3099 3119 3084 3108 0 +20.35(+0.66%)
May 11, 2016 3109 3128 3086 3088 0 -26.29(-0.84%)
May 10, 2016 3087 3119 3076 3114 0 +44.10(+1.44%)
May 09, 2016 3056 3077 3045 3070 0 +12.00(+0.39%)
May 06, 2016 3062 3072 3044 3058 0 -11.92(-0.39%)
May 05, 2016 3067 3087 3059 3070 0 +6.13(+0.20%)
May 04, 2016 3050 3080 3040 3064 0 -4.42(-0.14%)
May 03, 2016 3052 3078 3036 3069 0 -6.10(-0.20%)
May 02, 2016 3053 3081 3047 3075 0 +30.52(+1.00%)
Apr 29, 2016 3024 3061 3014 3044 0 +30.24(+1.00%)
Apr 28, 2016 2930 3043 2920 3014 0 +6.50(+0.22%)
Apr 27, 2016 3017 3025 2998 3007 0 -9.30(-0.31%)
Apr 26, 2016 3003 3023 2984 3017 0 +23.38(+0.78%)
Apr 25, 2016 2993 3009 2979 2993 0 -8.32(-0.28%)
Apr 22, 2016 2998 3020 2983 3002 0 +6.39(+0.21%)
Apr 21, 2016 3021 3037 2992 2995 0 -32.24(-1.06%)
Apr 20, 2016 3042 3054 3004 3027 0 -10.02(-0.33%)
Apr 19, 2016 3038 3059 3027 3037 0 -2.44(-0.08%)
Apr 18, 2016 3002 3042 2994 3040 0 +31.96(+1.06%)
Apr 15, 2016 3001 3019 2991 3008 0 +12.92(+0.43%)
Apr 14, 2016 3006 3014 2986 2995 0 -7.00(-0.23%)
Apr 13, 2016 2975 3004 2968 3002 0 +36.34(+1.23%)
Apr 12, 2016 2935 2969 2926 2966 0 +35.17(+1.20%)
Apr 11, 2016 2939 2962 2923 2931 0 +8.24(+0.28%)
Apr 08, 2016 2929 2944 2911 2922 0 +12.88(+0.44%)
Apr 07, 2016 2919 2931 2892 2909 0 -30.80(-1.05%)
Apr 06, 2016 2913 2946 2904 2940 0 +12.79(+0.44%)
Apr 05, 2016 2942 2960 2922 2927 0 -37.85(-1.28%)
Apr 04, 2016 2982 2994 2955 2965 0 -17.27(-0.58%)
Apr 01, 2016 2948 2988 2940 2983 0 +24.84(+0.84%)
Mar 31, 2016 2954 2971 2937 2958 0 +1.83(+0.06%)
Mar 30, 2016 2963 2970 2943 2956 0 +4.80(+0.16%)
Mar 29, 2016 2920 2953 2908 2951 0 +28.58(+0.98%)
Mar 28, 2016 2917 2934 2910 2922 0 +8.03(+0.28%)
Mar 24, 2016 2914 2914 2914 2914 0 +9.27(+0.32%)
Mar 23, 2016 2919 2927 2899 2905 0 -15.77(-0.54%)
Mar 22, 2016 2905 2944 2892 2921 0 +1.02(+0.03%)
Mar 21, 2016 2926 2935 2904 2920 0 +6.49(+0.22%)
Mar 18, 2016 2915 2933 2896 2913 0 +1.02(+0.04%)
Mar 17, 2016 2867 2926 2857 2912 0 +48.45(+1.69%)
Mar 16, 2016 2857 2883 2847 2864 0 -6.20(-0.22%)
Mar 15, 2016 2837 2875 2828 2870 0 +13.33(+0.47%)
Mar 14, 2016 2851 2873 2833 2857 0 -8.20(-0.29%)
Mar 11, 2016 2833 2869 2818 2865 0 +54.65(+1.94%)
Mar 10, 2016 2816 2834 2782 2810 0 +4.90(+0.17%)
Mar 09, 2016 2791 2816 2777 2806 0 +16.47(+0.59%)
Mar 08, 2016 2788 2819 2777 2789 0 -14.21(-0.51%)
Mar 07, 2016 2790 2817 2765 2803 0 -8.61(-0.31%)
Mar 04, 2016 2804 2820 2776 2812 0 +15.19(+0.54%)
Mar 03, 2016 2789 2804 2770 2797 0 -0.17(-0.01%)
Mar 02, 2016 2790 2807 2775 2797 0 -7.67(-0.27%)
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.