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 29, 2011 1808 1845 1791 1831 0 +10.22(+0.56%)
Jul 28, 2011 1837 1851 1812 1821 0 -13.31(-0.73%)
Jul 27, 2011 1840 1882 1822 1835 0 -10.11(-0.55%)
Jul 26, 2011 1847 1862 1832 1845 0 -0.54(-0.03%)
Jul 25, 2011 1840 1859 1828 1845 0 -7.03(-0.38%)
Jul 22, 2011 1864 1869 1846 1852 0 -12.17(-0.65%)
Jul 21, 2011 1841 1875 1832 1864 0 +38.27(+2.10%)
Jul 20, 2011 1835 1849 1817 1826 0 -6.78(-0.37%)
Jul 19, 2011 1831 1849 1808 1833 0 -6.88(-0.37%)
Jul 18, 2011 1859 1867 1826 1840 0 -26.39(-1.41%)
Jul 15, 2011 1882 1891 1852 1866 0 -12.67(-0.67%)
Jul 14, 2011 1910 1916 1874 1879 0 -28.58(-1.50%)
Jul 13, 2011 1902 1932 1890 1907 0 +6.11(+0.32%)
Jul 12, 2011 1882 1917 1877 1901 0 +11.44(+0.61%)
Jul 11, 2011 1909 1921 1884 1890 0 -40.67(-2.11%)
Jul 08, 2011 1921 1940 1907 1931 0 -3.44(-0.18%)
Jul 07, 2011 1934 1948 1919 1934 0 +13.85(+0.72%)
Jul 06, 2011 1913 1932 1905 1920 0 +1.83(+0.10%)
Jul 05, 2011 1909 1926 1897 1918 0 +3.38(+0.18%)
Jul 04, 2011 1889 1921 1881 1915 0 +5.58(+0.29%)
Jul 01, 2011 1886 1916 1878 1909 0 +19.26(+1.02%)
Jun 30, 2011 1882 1906 1875 1890 0 +10.39(+0.55%)
Jun 29, 2011 1862 1890 1858 1880 0 +25.13(+1.36%)
Jun 28, 2011 1839 1861 1832 1855 0 +20.28(+1.11%)
Jun 27, 2011 1834 1851 1824 1834 0 +0.81(+0.04%)
Jun 24, 2011 1842 1854 1821 1833 0 -7.36(-0.40%)
Jun 23, 2011 1829 1846 1811 1841 0 -8.53(-0.46%)
Jun 22, 2011 1859 1871 1844 1849 0 -13.75(-0.74%)
Jun 21, 2011 1840 1874 1834 1863 0 +32.10(+1.75%)
Jun 20, 2011 1831 1839 1819 1831 0 +3.13(+0.17%)
Jun 17, 2011 1833 1848 1811 1828 0 +6.34(+0.35%)
Jun 16, 2011 1827 1850 1809 1822 0 -4.40(-0.24%)
Jun 15, 2011 1832 1851 1817 1826 0 -18.39(-1.00%)
Jun 14, 2011 1842 1860 1834 1844 0 +14.80(+0.81%)
Jun 13, 2011 1820 1839 1813 1830 0 +12.12(+0.67%)
Jun 10, 2011 1835 1842 1807 1817 0 -27.59(-1.50%)
Jun 09, 2011 1845 1859 1832 1845 0 +3.85(+0.21%)
Jun 08, 2011 1864 1871 1835 1841 0 -22.78(-1.22%)
Jun 07, 2011 1856 1881 1845 1864 0 +12.60(+0.68%)
Jun 06, 2011 1863 1881 1843 1851 0 -19.27(-1.03%)
Jun 03, 2011 1870 1886 1844 1871 0 +8.31(+0.45%)
May 24, 2011 1873 1880 1853 1862 0 -3.17(-0.17%)
May 23, 2011 1873 1882 1857 1865 0 -26.84(-1.42%)
May 20, 2011 1901 1912 1888 1892 0 -10.70(-0.56%)
May 19, 2011 1904 1912 1886 1903 0 +8.25(+0.44%)
May 18, 2011 1878 1901 1867 1895 0 +20.97(+1.12%)
May 17, 2011 1882 1897 1864 1874 0 -14.00(-0.74%)
May 16, 2011 1868 1900 1861 1888 0 +22.33(+1.20%)
May 13, 2011 1887 1893 1858 1865 0 -18.53(-0.98%)
May 12, 2011 1868 1889 1848 1884 0 +11.23(+0.60%)
May 11, 2011 1875 1889 1858 1873 0 -3.35(-0.18%)
May 10, 2011 1861 1881 1853 1876 0 +20.89(+1.13%)
May 09, 2011 1851 1869 1836 1855 0 +2.27(+0.12%)
May 06, 2011 1871 1880 1844 1853 0 +1.55(+0.08%)
May 05, 2011 1866 1881 1837 1851 0 -17.70(-0.95%)
May 04, 2011 1888 1904 1857 1869 0 -20.24(-1.07%)
May 03, 2011 1880 1901 1867 1889 0 -0.18(-0.01%)
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.