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 (%)
Feb 27, 2015 2957 2973 2942 2949 0 -13.44(-0.45%)
Feb 26, 2015 2962 2967 2949 2962 0 -4.23(-0.14%)
Feb 25, 2015 2976 2986 2954 2967 0 -14.21(-0.48%)
Feb 24, 2015 2969 2995 2956 2981 0 +9.83(+0.33%)
Feb 23, 2015 2983 2987 2956 2971 0 -17.01(-0.57%)
Feb 20, 2015 2976 2996 2950 2988 0 +1.98(+0.07%)
Feb 19, 2015 2977 2995 2969 2986 0 +6.73(+0.23%)
Feb 18, 2015 2960 2985 2950 2979 0 +17.72(+0.60%)
Feb 17, 2015 2955 2972 2939 2962 0 +11.74(+0.40%)
Feb 13, 2015 2950 2950 2950 2950 0 -7.10(-0.24%)
Feb 12, 2015 2941 2963 2934 2957 0 +21.46(+0.73%)
Feb 11, 2015 2900 2941 2897 2935 0 +34.40(+1.19%)
Feb 10, 2015 2906 2920 2885 2901 0 +12.16(+0.42%)
Feb 09, 2015 2861 2905 2850 2889 0 -6.58(-0.23%)
Feb 06, 2015 2893 2928 2874 2895 0 -11.88(-0.41%)
Feb 05, 2015 2878 2911 2861 2907 0 +26.55(+0.92%)
Feb 04, 2015 2862 2903 2860 2881 0 +15.76(+0.55%)
Feb 03, 2015 2848 2873 2830 2865 0 +28.78(+1.01%)
Feb 02, 2015 2792 2838 2774 2836 0 +48.68(+1.75%)
Jan 30, 2015 2811 2821 2781 2788 0 -49.66(-1.75%)
Jan 29, 2015 2824 2843 2802 2837 0 +14.76(+0.52%)
Jan 28, 2015 2896 2909 2818 2822 0 -60.86(-2.11%)
Jan 27, 2015 2891 2917 2869 2883 0 -29.98(-1.03%)
Jan 26, 2015 2907 2920 2891 2913 0 +2.63(+0.09%)
Jan 23, 2015 2941 2947 2905 2911 0 -26.59(-0.91%)
Jan 22, 2015 2931 2941 2916 2937 0 +39.49(+1.36%)
Jan 21, 2015 2904 2919 2878 2898 0 -8.80(-0.30%)
Jan 20, 2015 2927 2939 2890 2907 0 -7.21(-0.25%)
Jan 16, 2015 2873 2925 2865 2914 0 +35.04(+1.22%)
Jan 15, 2015 2879 2912 2871 2879 0 -25.21(-0.87%)
Jan 14, 2015 2887 2914 2871 2904 0 -12.36(-0.42%)
Jan 13, 2015 2916 2916 2916 2916 0 +3.23(+0.11%)
Jan 12, 2015 2945 2961 2904 2913 0 -33.24(-1.13%)
Jan 09, 2015 2981 2986 2942 2946 0 -38.08(-1.28%)
Jan 08, 2015 2955 2995 2949 2984 0 +37.29(+1.27%)
Jan 07, 2015 2932 2954 2912 2947 0 +36.15(+1.24%)
Jan 06, 2015 2941 2965 2892 2911 0 -31.76(-1.08%)
Jan 05, 2015 2954 2971 2928 2943 0 -25.93(-0.87%)
Jan 02, 2015 3002 3014 2946 2969 0 -18.57(-0.62%)
Dec 31, 2014 2987 2987 2987 2987 0 -32.63(-1.08%)
Dec 30, 2014 3018 3037 3010 3020 0 -8.86(-0.29%)
Dec 29, 2014 3002 3044 2997 3029 0 +20.06(+0.67%)
Dec 26, 2014 3022 3036 3000 3009 0 -8.01(-0.27%)
Dec 24, 2014 3017 3017 3017 3017 0 -1.58(-0.05%)
Dec 23, 2014 3023 3036 3006 3018 0 +3.55(+0.12%)
Dec 22, 2014 3010 3034 2987 3015 0 +0.72(+0.02%)
Dec 19, 2014 3030 3043 3004 3014 0 -2.63(-0.09%)
Dec 18, 2014 3018 3028 2984 3017 0 +34.30(+1.15%)
Dec 17, 2014 2945 2986 2926 2982 0 +55.60(+1.90%)
Dec 16, 2014 2927 2976 2926 2927 0 -17.53(-0.60%)
Dec 15, 2014 2986 3000 2926 2944 0 -13.67(-0.46%)
Dec 12, 2014 2978 3003 2953 2958 0 -42.50(-1.42%)
Dec 11, 2014 3015 3048 2989 3000 0 -5.20(-0.17%)
Dec 10, 2014 3024 3048 2986 3006 0 -22.77(-0.75%)
Dec 09, 2014 3009 3042 2995 3028 0 -9.94(-0.33%)
Dec 08, 2014 3024 3056 3009 3038 0 +15.88(+0.53%)
Dec 05, 2014 3013 3042 2988 3022 0 +14.30(+0.48%)
Dec 04, 2014 2995 3025 2974 3008 0 +15.66(+0.52%)
Dec 03, 2014 2958 2998 2948 2992 0 +31.75(+1.07%)
Dec 02, 2014 2937 2967 2930 2961 0 +27.15(+0.93%)
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.