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 (%)
Oct 31, 2014 2817 2837 2794 2829 0 +48.02(+1.73%)
Oct 30, 2014 2771 2804 2687 2781 0 -21.91(-0.78%)
Oct 28, 2014 2765 2812 2751 2803 0 +56.37(+2.05%)
Oct 27, 2014 2730 2747 2733 2747 0 +13.77(+0.50%)
Oct 24, 2014 2713 2740 2701 2733 0 +18.71(+0.69%)
Oct 23, 2014 2739 2743 2706 2714 0 -9.63(-0.35%)
Oct 21, 2014 2683 2728 2673 2724 0 +47.30(+1.77%)
Oct 20, 2014 2669 2682 2657 2676 0 +6.11(+0.23%)
Oct 17, 2014 2656 2684 2635 2670 0 +47.55(+1.81%)
Oct 16, 2014 2575 2632 2571 2623 0 +10.93(+0.42%)
Oct 15, 2014 2599 2634 2563 2612 0 -23.31(-0.88%)
Oct 14, 2014 2633 2664 2622 2635 0 +17.04(+0.65%)
Oct 13, 2014 2618 2651 2614 2618 0 -10.26(-0.39%)
Oct 10, 2014 2642 2678 2618 2628 0 -8.73(-0.33%)
Oct 09, 2014 2682 2698 2632 2637 0 -47.38(-1.76%)
Oct 08, 2014 2666 2688 2645 2684 0 +12.04(+0.45%)
Oct 07, 2014 2712 2720 2668 2672 0 -55.95(-2.05%)
Oct 06, 2014 2734 2743 2710 2728 0 +6.97(+0.26%)
Oct 03, 2014 2709 2734 2703 2721 0 +30.30(+1.13%)
Oct 02, 2014 2689 2711 2676 2691 0 -1.29(-0.05%)
Oct 01, 2014 2719 2730 2681 2692 0 -23.57(-0.87%)
Sep 30, 2014 2720 2739 2702 2716 0 -4.16(-0.15%)
Sep 29, 2014 2704 2734 2696 2720 0 -7.20(-0.26%)
Sep 26, 2014 2695 2734 2681 2727 0 +32.10(+1.19%)
Sep 25, 2014 2711 2725 2685 2695 0 -56.86(-2.07%)
Sep 19, 2014 2775 2786 2742 2752 0 -23.05(-0.83%)
Sep 18, 2014 2767 2784 2761 2775 0 +17.89(+0.65%)
Sep 17, 2014 2768 2775 2747 2757 0 -4.25(-0.15%)
Sep 16, 2014 2756 2777 2741 2762 0 +0.62(+0.02%)
Sep 15, 2014 2762 2778 2747 2761 0 +2.51(+0.09%)
Sep 12, 2014 2760 2773 2749 2758 0 -6.67(-0.24%)
Sep 11, 2014 2754 2776 2750 2765 0 -131.03(-4.52%)
Sep 10, 2014 2891 2907 2881 2896 0 +10.49(+0.36%)
Sep 09, 2014 2916 2917 2878 2886 0 -34.83(-1.19%)
Sep 08, 2014 2923 2938 2904 2920 0 -3.38(-0.12%)
Sep 05, 2014 2928 2936 2909 2924 0 -3.14(-0.11%)
Sep 04, 2014 2930 2950 2920 2927 0 -5.62(-0.19%)
Sep 03, 2014 2950 2955 2926 2933 0 -7.88(-0.27%)
Sep 02, 2014 2940 2965 2922 2940 0 +8.47(+0.29%)
Sep 01, 2014 174.36 2932 2930 2932 0 +2.54(+0.09%)
Aug 29, 2014 2930 2939 2906 2929 0 +8.60(+0.29%)
Aug 28, 2014 2907 2935 2894 2921 0 +5.26(+0.18%)
Aug 27, 2014 2915 2926 2903 2916 0 -0.30(-0.01%)
Aug 26, 2014 2909 2932 2906 2916 0 +6.27(+0.22%)
Aug 25, 2014 2730 2921 2895 2910 0 +17.68(+0.61%)
Aug 22, 2014 2891 2904 2879 2892 0 +1.40(+0.05%)
Aug 21, 2014 2889 2903 2873 2891 0 +6.17(+0.21%)
Aug 20, 2014 2876 2894 2869 2884 0 +4.57(+0.16%)
Aug 19, 2014 2885 2898 2865 2880 0 +0.45(+0.02%)
Aug 18, 2014 2878 2892 2860 2879 0 +19.04(+0.67%)
Aug 15, 2014 2878 2886 2838 2860 0 -3.98(-0.14%)
Aug 14, 2014 2860 2875 2854 2864 0 +6.85(+0.24%)
Aug 13, 2014 2848 2865 2841 2857 0 +21.59(+0.76%)
Aug 12, 2014 2835 2858 2823 2836 0 -0.89(-0.03%)
Aug 11, 2014 2831 2849 2822 2837 0 +11.12(+0.39%)
Aug 08, 2014 2797 2830 2788 2826 0 +29.72(+1.06%)
Aug 07, 2014 2820 2835 2784 2796 0 -10.07(-0.36%)
Aug 06, 2014 2771 2812 2770 2806 0 +27.68(+1.00%)
Aug 05, 2014 2787 2801 2764 2778 0 -12.66(-0.45%)
Aug 04, 2014 2797 2807 2774 2791 0 +2.71(+0.10%)
Aug 01, 2014 2794 2812 2769 2788 0 -9.89(-0.35%)
Jul 31, 2014 2841 2854 2792 2798 0 -89.60(-3.10%)
Jul 23, 2014 2870 2902 2856 2888 0 +11.59(+0.40%)
Jul 22, 2014 2879 2895 2860 2876 0 +16.81(+0.59%)
Jul 21, 2014 2874 2878 2845 2859 0 -18.74(-0.65%)
Jul 18, 2014 2861 2885 2849 2878 0 +24.44(+0.86%)
Jul 17, 2014 2864 2889 2848 2854 0 -19.97(-0.69%)
Jul 16, 2014 2883 2890 2861 2874 0 +3.22(+0.11%)
Jul 15, 2014 2882 2893 2856 2870 0 -17.83(-0.62%)
Jul 14, 2014 2895 2910 2878 2888 0 +6.65(+0.23%)
Jul 11, 2014 2854 2889 2849 2882 0 +22.19(+0.78%)
Jul 10, 2014 2846 2876 2833 2859 0 -11.62(-0.40%)
Jul 09, 2014 2866 2880 2855 2871 0 -3.80(-0.13%)
Jul 08, 2014 2878 2890 2861 2875 0 -4.88(-0.17%)
Jul 07, 2014 2889 2898 2873 2880 0 -17.30(-0.60%)
Jul 04, 2014 179.29 2899 2896 2897 0 -1.19(-0.04%)
Jul 03, 2014 2889 2906 2882 2898 0 +19.32(+0.67%)
Jul 02, 2014 2895 2912 2873 2879 0 -21.21(-0.73%)
Jul 01, 2014 2881 2914 2874 2900 0 +21.53(+0.75%)
Jun 30, 2014 2871 2889 2862 2879 0 +3.67(+0.13%)
Jun 27, 2014 2865 2882 2856 2875 0 +3.68(+0.13%)
Jun 26, 2014 2882 2894 2853 2871 0 -8.69(-0.30%)
Jun 25, 2014 2867 2898 2856 2880 0 +3.26(+0.11%)
Jun 24, 2014 2881 2909 2868 2877 0 -26.92(-0.93%)
Jun 23, 2014 2904 2914 2892 2904 0 -1.25(-0.04%)
Jun 20, 2014 2900 2924 2888 2905 0 +10.46(+0.36%)
Jun 19, 2014 2908 2912 2884 2894 0 -6.96(-0.24%)
Jun 18, 2014 2866 2909 2856 2901 0 +35.32(+1.23%)
Jun 17, 2014 2843 2879 2831 2866 0 +15.63(+0.55%)
Jun 16, 2014 2851 2861 2835 2850 0 +0.32(+0.01%)
Jun 13, 2014 2856 2870 2836 2850 0 -4.78(-0.17%)
Jun 12, 2014 2871 2876 2840 2855 0 -23.53(-0.82%)
Jun 11, 2014 2862 2885 2855 2878 0 +3.72(+0.13%)
Jun 10, 2014 2877 2889 2863 2875 0 -4.91(-0.17%)
Jun 06, 2014 2868 2889 2857 2879 0 +18.30(+0.64%)
Jun 05, 2014 2869 2878 2844 2861 0 -5.04(-0.18%)
Jun 04, 2014 2842 2876 2835 2866 0 +15.88(+0.56%)
Jun 03, 2014 2849 2867 2836 2850 0 -10.82(-0.38%)
Jun 02, 2014 2849 2875 2830 2861 0 +2.04(+0.07%)
May 30, 2014 2858 2873 2839 2859 0 -0.66(-0.02%)
May 29, 2014 2876 2885 2842 2860 0 +5.91(+0.21%)
May 28, 2014 2853 2870 2839 2854 0 -3.18(-0.11%)
May 27, 2014 2849 2868 2839 2857 0 +11.58(+0.41%)
May 23, 2014 2845 2845 2845 0 +2.64(+0.09%)
May 22, 2014 2837 2857 2824 2843 0 +8.84(+0.31%)
May 21, 2014 2809 2841 2803 2834 0 +28.97(+1.03%)
May 20, 2014 2810 2829 2788 2805 0 -6.10(-0.22%)
May 19, 2014 2795 2823 2782 2811 0 +13.24(+0.47%)
May 16, 2014 2788 2809 2767 2798 0 +7.11(+0.25%)
May 15, 2014 2786 2799 2752 2791 0 -3.06(-0.11%)
May 14, 2014 2810 2817 2782 2794 0 -19.23(-0.68%)
May 13, 2014 2827 2837 2806 2813 0 -11.31(-0.40%)
May 12, 2014 2807 2835 2798 2824 0 +31.58(+1.13%)
May 09, 2014 2771 2800 2760 2793 0 +19.76(+0.71%)
May 08, 2014 2774 2805 2757 2773 0 -1.08(-0.04%)
May 07, 2014 2748 2786 2737 2774 0 +31.09(+1.13%)
May 06, 2014 2775 2782 2737 2743 0 -44.05(-1.58%)
May 05, 2014 2766 2802 2752 2787 0 +8.72(+0.31%)
May 02, 2014 2815 2833 2762 2778 0 -28.74(-1.02%)
May 01, 2014 2797 2836 2779 2807 0 +13.80(+0.49%)
Apr 30, 2014 2779 2802 2761 2793 0 +7.40(+0.27%)
Apr 29, 2014 2772 2801 2764 2786 0 +22.70(+0.82%)
Apr 28, 2014 2773 2788 2734 2763 0 +0.80(+0.03%)
Apr 25, 2014 2757 2775 2736 2762 0 +0.31(+0.01%)
Apr 24, 2014 2776 2786 2748 2762 0 -10.15(-0.37%)
Apr 23, 2014 2764 2787 2751 2772 0 +3.72(+0.13%)
Apr 22, 2014 2761 2794 2746 2769 0 +1.53(+0.06%)
Apr 21, 2014 2556 2781 2752 2767 0 +0.09(+0.00%)
Apr 17, 2014 2767 2767 2767 0 +5.55(+0.20%)
Apr 16, 2014 2755 2772 2737 2761 0 +23.59(+0.86%)
Apr 15, 2014 2725 2760 2694 2738 0 +17.03(+0.63%)
Apr 14, 2014 2728 2742 2696 2721 0 +14.42(+0.53%)
Apr 11, 2014 2706 2731 2690 2706 0 -14.59(-0.54%)
Apr 10, 2014 2782 2788 2708 2721 0 -57.08(-2.05%)
Apr 09, 2014 2747 2785 2723 2778 0 +39.53(+1.44%)
Apr 08, 2014 2749 2767 2723 2738 0 -22.42(-0.81%)
Apr 07, 2014 2817 2858 2749 2761 0 -58.50(-2.07%)
Apr 04, 2014 2875 2887 2813 2819 0 -25.31(-0.89%)
Apr 03, 2014 2858 2863 2831 2845 0 -6.85(-0.24%)
Apr 02, 2014 2839 2864 2831 2852 0 -1.79(-0.06%)
Apr 01, 2014 2878 2891 2832 2853 0 +13.90(+0.49%)
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%)
Jan 02, 2014 2755 2772 2727 2737 0 -27.16(-0.98%)
Dec 31, 2013 2764 2764 2764 0 +11.41(+0.41%)
Dec 30, 2013 2755 2770 2738 2753 0 +0.81(+0.03%)
Dec 27, 2013 2753 2765 2740 2752 0 +4.32(+0.16%)
Dec 26, 2013 2551 2764 2732 2747 0 +3.38(+0.12%)
Dec 24, 2013 2744 2744 2744 0 +11.44(+0.42%)
Dec 23, 2013 2740 2750 2715 2733 0 +7.13(+0.26%)
Dec 20, 2013 2712 2741 2706 2726 0 +16.63(+0.61%)
Dec 19, 2013 2695 2722 2679 2709 0 +11.08(+0.41%)
Dec 18, 2013 2684 2724 2644 2698 0 +15.39(+0.57%)
Dec 17, 2013 2701 2714 2667 2682 0 -21.18(-0.78%)
Dec 16, 2013 2701 2728 2689 2704 0 +14.82(+0.55%)
Dec 13, 2013 2707 2718 2680 2689 0 -7.83(-0.29%)
Dec 12, 2013 2698 2734 2650 2697 0 -24.65(-0.91%)
Dec 11, 2013 2758 2779 2711 2721 0 -37.04(-1.34%)
Dec 10, 2013 2774 2787 2752 2758 0 -23.48(-0.84%)
Dec 09, 2013 2775 2791 2764 2782 0 +10.58(+0.38%)
Dec 06, 2013 2755 2779 2742 2771 0 +37.78(+1.38%)
Dec 05, 2013 2724 2750 2717 2733 0 +3.13(+0.11%)
Dec 04, 2013 2729 2755 2696 2730 0 -9.22(-0.34%)
Dec 03, 2013 2747 2766 2727 2740 0 -19.82(-0.72%)
Dec 02, 2013 2763 2783 2741 2759 0 -4.26(-0.15%)
Nov 29, 2013 2784 2789 2759 2764 0 -8.68(-0.31%)
Nov 28, 2013 2767 2782 2754 2772 0 +0.57(+0.02%)
Nov 27, 2013 2767 2781 2753 2772 0 +5.15(+0.19%)
Nov 26, 2013 2777 2794 2758 2767 0 -10.11(-0.36%)
Nov 25, 2013 2788 2797 2763 2777 0 -9.66(-0.35%)
Nov 22, 2013 2775 2790 2756 2786 0 +13.28(+0.48%)
Nov 21, 2013 2751 2782 2742 2773 0 +30.00(+1.09%)
Nov 20, 2013 2751 2766 2730 2743 0 -4.25(-0.15%)
Nov 19, 2013 2754 2772 2739 2747 0 -10.16(-0.37%)
Nov 18, 2013 2764 2781 2741 2757 0 -7.53(-0.27%)
Nov 15, 2013 2755 2777 2743 2765 0 +11.11(+0.40%)
Nov 14, 2013 2735 2768 2726 2754 0 +41.63(+1.53%)
Nov 12, 2013 2720 2734 2692 2712 0 -16.47(-0.60%)
Nov 11, 2013 2705 2742 2693 2729 0 +30.72(+1.14%)
Nov 08, 2013 2669 2707 2661 2698 0 +27.78(+1.04%)
Nov 07, 2013 2709 2721 2667 2670 0 -32.94(-1.22%)
Nov 06, 2013 2694 2730 2676 2703 0 +15.84(+0.59%)
Nov 05, 2013 2693 2708 2667 2687 0 +1.89(+0.07%)
Nov 04, 2013 2695 2708 2672 2685 0 -2.87(-0.11%)
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.