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 (%)
Mar 31, 2014 2820 2845 2814 2839 0 +36.53(+1.30%)
Mar 28, 2014 2792 2838 2784 2803 0 -0.72(-0.03%)
Mar 27, 2014 2840 2854 2794 2804 0 -17.24(-0.61%)
Mar 26, 2014 2856 2864 2815 2821 0 -20.00(-0.70%)
Mar 25, 2014 2849 2864 2827 2841 0 +4.29(+0.15%)
Mar 24, 2014 2877 2891 2826 2837 0 -30.63(-1.07%)
Mar 21, 2014 2873 2900 2856 2867 0 +14.44(+0.51%)
Mar 20, 2014 2837 2863 2826 2853 0 +7.92(+0.28%)
Mar 19, 2014 2862 2874 2827 2845 0 -23.39(-0.82%)
Mar 18, 2014 2861 2879 2850 2868 0 +14.32(+0.50%)
Mar 17, 2014 2831 2872 2822 2854 0 +37.99(+1.35%)
Mar 14, 2014 2814 2842 2802 2816 0 -2.82(-0.10%)
Mar 13, 2014 2834 2839 2801 2819 0 -9.90(-0.35%)
Mar 12, 2014 2825 2845 2809 2829 0 -12.57(-0.44%)
Mar 11, 2014 2850 2869 2827 2841 0 -5.19(-0.18%)
Mar 10, 2014 2834 2857 2825 2846 0 +9.24(+0.33%)
Mar 07, 2014 2842 2854 2820 2837 0 +7.94(+0.28%)
Mar 06, 2014 2816 2841 2802 2829 0 +18.31(+0.65%)
Mar 05, 2014 2801 2822 2791 2811 0 +1.00(+0.04%)
Mar 04, 2014 2769 2822 2762 2810 0 +64.52(+2.35%)
Mar 03, 2014 2731 2763 2709 2745 0 -22.28(-0.81%)
Feb 28, 2014 2746 2786 2742 2768 0 +14.01(+0.51%)
Feb 27, 2014 2728 2761 2721 2754 0 +23.24(+0.85%)
Feb 26, 2014 2740 2757 2720 2730 0 -7.22(-0.26%)
Feb 25, 2014 2733 2757 2717 2738 0 -3.67(-0.13%)
Feb 24, 2014 2742 2769 2732 2741 0 -0.35(-0.01%)
Feb 21, 2014 2755 2765 2730 2742 0 -8.68(-0.32%)
Feb 20, 2014 2731 2765 2720 2750 0 +18.59(+0.68%)
Feb 19, 2014 2724 2759 2715 2732 0 -0.25(-0.01%)
Feb 18, 2014 2716 2747 2703 2732 0 +11.83(+0.43%)
Feb 17, 2014 204.26 2721 2719 2720 0 +0.25(+0.01%)
Feb 14, 2014 2710 2733 2697 2720 0 +12.14(+0.45%)
Feb 13, 2014 2660 2720 2657 2708 0 +36.37(+1.36%)
Feb 12, 2014 2668 2691 2654 2671 0 +1.90(+0.07%)
Feb 11, 2014 2631 2683 2609 2670 0 +36.93(+1.40%)
Feb 10, 2014 2629 2644 2606 2633 0 -9.48(-0.36%)
Feb 07, 2014 2591 2650 2582 2642 0 +67.20(+2.61%)
Feb 06, 2014 2594 2606 2564 2575 0 -9.10(-0.35%)
Feb 05, 2014 2582 2597 2558 2584 0 +0.54(+0.02%)
Feb 04, 2014 2589 2606 2561 2583 0 -16.50(-0.63%)
Feb 03, 2014 2671 2678 2593 2600 0 -70.45(-2.64%)
Jan 31, 2014 2663 2694 2646 2670 0 -28.24(-1.05%)
Jan 30, 2014 2695 2714 2671 2699 0 +23.24(+0.87%)
Jan 29, 2014 2662 2705 2643 2675 0 -19.85(-0.74%)
Jan 28, 2014 2685 2713 2672 2695 0 +24.67(+0.92%)
Jan 27, 2014 2695 2708 2661 2671 0 -36.09(-1.33%)
Jan 24, 2014 2762 2773 2703 2707 0 -72.05(-2.59%)
Jan 23, 2014 2805 2820 2764 2779 0 -42.34(-1.50%)
Jan 22, 2014 2827 2839 2802 2821 0 +5.61(+0.20%)
Jan 21, 2014 2818 2833 2787 2815 0 +10.91(+0.39%)
Jan 20, 2014 195.91 2805 2803 2804 0 +0.65(+0.02%)
Jan 17, 2014 2808 2825 2790 2804 0 -2.82(-0.10%)
Jan 16, 2014 2795 2816 2785 2807 0 +11.79(+0.42%)
Jan 15, 2014 2784 2801 2772 2795 0 +12.23(+0.44%)
Jan 14, 2014 2741 2791 2728 2783 0 +43.14(+1.57%)
Jan 13, 2014 2758 2787 2728 2740 0 -45.29(-1.63%)
Jan 10, 2014 2797 2815 2756 2785 0 -10.61(-0.38%)
Jan 09, 2014 2774 2808 2761 2795 0 +29.53(+1.07%)
Jan 08, 2014 2759 2780 2738 2766 0 +2.25(+0.08%)
Jan 07, 2014 2744 2775 2733 2764 0 +29.56(+1.08%)
Jan 06, 2014 2759 2773 2722 2734 0 -13.46(-0.49%)
Jan 03, 2014 2736 2763 2729 2748 0 +10.67(+0.39%)
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.