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 (%)
Jul 31, 2015 3099 3107 3075 3081 0 -8.06(-0.26%)
Jul 30, 2015 3072 3101 3062 3089 0 +10.70(+0.35%)
Jul 29, 2015 3039 3085 3031 3079 0 +38.78(+1.28%)
Jul 28, 2015 3063 3074 3029 3040 0 -26.34(-0.86%)
Jul 27, 2015 3061 3081 3046 3066 0 -6.92(-0.23%)
Jul 24, 2015 3085 3098 3068 3073 0 -17.36(-0.56%)
Jul 23, 2015 3091 3107 3076 3091 0 -0.71(-0.02%)
Jul 22, 2015 3074 3107 3072 3091 0 +9.74(+0.32%)
Jul 21, 2015 3091 3112 3062 3082 0 -13.87(-0.45%)
Jul 20, 2015 3089 3109 3075 3095 0 +6.90(+0.22%)
Jul 17, 2015 3094 3100 3078 3088 0 -8.33(-0.27%)
Jul 16, 2015 3079 3102 3069 3097 0 +34.23(+1.12%)
Jul 15, 2015 3073 3078 3051 3063 0 -6.91(-0.23%)
Jul 14, 2015 3056 3079 3049 3069 0 +7.51(+0.25%)
Jul 13, 2015 3062 3076 3048 3062 0 +22.91(+0.75%)
Jul 10, 2015 3045 3058 3029 3039 0 +27.64(+0.92%)
Jul 09, 2015 3024 3038 3000 3011 0 +22.66(+0.76%)
Jul 08, 2015 3007 3027 2978 2989 0 -55.27(-1.82%)
Jul 07, 2015 3033 3049 2995 3044 0 +12.85(+0.42%)
Jul 06, 2015 3005 3043 2999 3031 0 -0.79(-0.03%)
Jul 02, 2015 3032 3032 3032 3032 0 -4.88(-0.16%)
Jul 01, 2015 3050 3067 3022 3037 0 +25.04(+0.83%)
Jun 30, 2015 3029 3047 2992 3012 0 +10.05(+0.33%)
Jun 29, 2015 3044 3055 2997 3002 0 -69.69(-2.27%)
Jun 26, 2015 3083 3090 3061 3071 0 +1.23(+0.04%)
Jun 25, 2015 3087 3097 3061 3070 0 -18.04(-0.58%)
Jun 24, 2015 3109 3120 3086 3088 0 -25.56(-0.82%)
Jun 23, 2015 3113 3125 3099 3114 0 +4.60(+0.15%)
Jun 22, 2015 3112 3135 3096 3109 0 -2.32(-0.07%)
Jun 19, 2015 3123 3134 3103 3112 0 -12.63(-0.40%)
Jun 18, 2015 3107 3135 3099 3124 0 +26.23(+0.85%)
Jun 17, 2015 3099 3114 3084 3098 0 +9.75(+0.32%)
Jun 16, 2015 3065 3097 3058 3088 0 +16.08(+0.52%)
Jun 15, 2015 3060 3087 3047 3072 0 -14.06(-0.46%)
Jun 12, 2015 3086 3097 3073 3086 0 -8.78(-0.28%)
Jun 11, 2015 3067 3100 3060 3095 0 +31.07(+1.01%)
Jun 10, 2015 3026 3071 3021 3064 0 +47.99(+1.59%)
Jun 09, 2015 3010 3030 2999 3016 0 -0.94(-0.03%)
Jun 08, 2015 3024 3044 3010 3017 0 -9.42(-0.31%)
Jun 05, 2015 3036 3051 3012 3026 0 +0.38(+0.01%)
Jun 04, 2015 3043 3061 3014 3026 0 -27.21(-0.89%)
Jun 03, 2015 3050 3067 3031 3053 0 +16.83(+0.55%)
Jun 02, 2015 3029 3060 3018 3036 0 -6.01(-0.20%)
Jun 01, 2015 3051 3066 3030 3042 0 +2.50(+0.08%)
May 29, 2015 3067 3073 3034 3040 0 -22.61(-0.74%)
May 28, 2015 3062 3073 3044 3062 0 -6.36(-0.21%)
May 27, 2015 3060 3076 3050 3069 0 +17.64(+0.58%)
May 26, 2015 3062 3074 3038 3051 0 -18.63(-0.61%)
May 22, 2015 3070 3070 3070 3070 0 -6.86(-0.22%)
May 21, 2015 3075 3091 3068 3077 0 -5.44(-0.18%)
May 20, 2015 3068 3100 3045 3082 0 +12.25(+0.40%)
May 19, 2015 3061 3077 3049 3070 0 +15.52(+0.51%)
May 18, 2015 3021 3062 3018 3054 0 +30.70(+1.02%)
May 15, 2015 3037 3046 3015 3024 0 -15.80(-0.52%)
May 14, 2015 3026 3044 3009 3039 0 +34.58(+1.15%)
May 13, 2015 3007 3021 2986 3005 0 +2.66(+0.09%)
May 12, 2015 3009 3018 2981 3002 0 -18.29(-0.61%)
May 11, 2015 3012 3042 3008 3020 0 -0.07(-0.00%)
May 08, 2015 3017 3031 2998 3020 0 +26.70(+0.89%)
May 07, 2015 2971 3003 2959 2994 0 +25.18(+0.85%)
May 06, 2015 2980 2986 2943 2969 0 -3.43(-0.12%)
May 05, 2015 2998 3014 2958 2972 0 -33.53(-1.12%)
May 04, 2015 2996 3019 2987 3006 0 +11.47(+0.38%)
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.