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 (%)
Aug 31, 2015 2839 2847 2821 2832 0 -19.39(-0.68%)
Aug 28, 2015 2864 2880 2832 2852 0 -26.69(-0.93%)
Aug 27, 2015 2843 2887 2824 2878 0 +62.47(+2.22%)
Aug 26, 2015 2819 2833 2744 2816 0 +67.30(+2.45%)
Aug 25, 2015 2844 2857 2743 2748 0 -33.01(-1.19%)
Aug 24, 2015 2783 2857 2644 2782 0 -126.48(-4.35%)
Aug 21, 2015 2970 2994 2905 2908 0 -90.28(-3.01%)
Aug 20, 2015 3030 3042 2996 2998 0 -55.13(-1.81%)
Aug 19, 2015 3064 3077 3037 3053 0 -24.43(-0.79%)
Aug 18, 2015 3076 3085 3060 3078 0 +1.28(+0.04%)
Aug 17, 2015 3049 3084 3034 3077 0 +8.44(+0.28%)
Aug 14, 2015 3037 3070 3033 3068 0 +23.39(+0.77%)
Aug 13, 2015 3041 3067 3029 3045 0 -3.17(-0.10%)
Aug 12, 2015 3061 3080 3012 3048 0 -36.98(-1.20%)
Aug 11, 2015 3080 3098 3058 3085 0 -14.05(-0.45%)
Aug 10, 2015 3089 3119 3076 3099 0 +26.68(+0.87%)
Aug 07, 2015 3063 3092 3042 3072 0 +2.87(+0.09%)
Aug 06, 2015 3102 3116 3059 3069 0 -25.68(-0.83%)
Aug 05, 2015 3109 3121 3079 3095 0 +0.45(+0.01%)
Aug 04, 2015 3088 3114 3078 3095 0 +7.60(+0.25%)
Aug 03, 2015 3088 3099 3059 3087 0 +5.65(+0.18%)
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%)
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.