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 (%)
Jan 31, 2017 3369 3386 3344 3362 0 -10.54(-0.31%)
Jan 30, 2017 3395 3404 3352 3373 0 -35.43(-1.04%)
Jan 27, 2017 3407 3425 3384 3408 0 +7.97(+0.23%)
Jan 26, 2017 3397 3415 3389 3400 0 +5.50(+0.16%)
Jan 25, 2017 3390 3407 3378 3395 0 +19.73(+0.58%)
Jan 24, 2017 3356 3386 3341 3375 0 +27.63(+0.83%)
Jan 23, 2017 3351 3362 3336 3347 0 -18.00(-0.53%)
Jan 20, 2017 3356 3373 3345 3365 0 +17.95(+0.54%)
Jan 19, 2017 3384 3389 3338 3347 0 -29.56(-0.88%)
Jan 18, 2017 3366 3384 3345 3377 0 +22.08(+0.66%)
Jan 17, 2017 3348 3375 3331 3355 0 -8.87(-0.26%)
Jan 13, 2017 3364 3364 3364 3364 0 +10.96(+0.33%)
Jan 12, 2017 3339 3363 3315 3353 0 -1.37(-0.04%)
Jan 11, 2017 3353 3368 3328 3354 0 -2.15(-0.06%)
Jan 10, 2017 3364 3391 3346 3356 0 -5.38(-0.16%)
Jan 09, 2017 3393 3397 3359 3362 0 -41.25(-1.21%)
Jan 06, 2017 3396 3414 3385 3403 0 +13.25(+0.39%)
Jan 05, 2017 3392 3406 3375 3390 0 -5.20(-0.15%)
Jan 04, 2017 3370 3409 3367 3395 0 +28.13(+0.84%)
Jan 03, 2017 3366 3380 3337 3367 0 +13.49(+0.40%)
Dec 30, 2016 3353 3353 3353 3353 0 -3.41(-0.10%)
Dec 29, 2016 3358 3372 3347 3357 0 +4.59(+0.14%)
Dec 28, 2016 3383 3390 3351 3352 0 -22.97(-0.68%)
Dec 27, 2016 3388 3394 3371 3375 0 -11.17(-0.33%)
Dec 23, 2016 3386 3386 3386 3386 0 +5.79(+0.17%)
Dec 22, 2016 3373 3388 3359 3380 0 +5.61(+0.17%)
Dec 21, 2016 3378 3399 3368 3375 0 -6.16(-0.18%)
Dec 20, 2016 3401 3405 3368 3381 0 -7.63(-0.23%)
Dec 19, 2016 3385 3409 3369 3389 0 +9.43(+0.28%)
Dec 16, 2016 3375 3408 3356 3379 0 +3.00(+0.09%)
Dec 15, 2016 3372 3406 3357 3376 0 +10.16(+0.30%)
Dec 14, 2016 3401 3419 3357 3366 0 -39.45(-1.16%)
Dec 13, 2016 3410 3423 3391 3405 0 +4.23(+0.12%)
Dec 12, 2016 3396 3412 3385 3401 0 +3.05(+0.09%)
Dec 09, 2016 3383 3408 3373 3398 0 +13.70(+0.40%)
Dec 08, 2016 3392 3405 3361 3384 0 -0.36(-0.01%)
Dec 07, 2016 3359 3392 3347 3385 0 +30.50(+0.91%)
Dec 06, 2016 3344 3362 3326 3354 0 +16.90(+0.51%)
Dec 05, 2016 3344 3370 3323 3337 0 +18.47(+0.56%)
Dec 02, 2016 3351 3356 3306 3319 0 -25.96(-0.78%)
Dec 01, 2016 3364 3374 3329 3345 0 -15.16(-0.45%)
Nov 30, 2016 3373 3390 3346 3360 0 +2.43(+0.07%)
Nov 29, 2016 3362 3370 3347 3358 0 +3.30(+0.10%)
Nov 28, 2016 3375 3394 3349 3354 0 -40.12(-1.18%)
Nov 25, 2016 3380 3397 3369 3394 0 +12.56(+0.37%)
Nov 23, 2016 3382 3382 3382 3382 0 +11.94(+0.35%)
Nov 22, 2016 3371 3388 3351 3370 0 +5.28(+0.16%)
Nov 21, 2016 3376 3390 3351 3365 0 -2.96(-0.09%)
Nov 18, 2016 3357 3378 3343 3368 0 +7.25(+0.22%)
Nov 17, 2016 3296 3370 3294 3360 0 +65.72(+1.99%)
Nov 16, 2016 3286 3310 3274 3295 0 +0.66(+0.02%)
Nov 15, 2016 3284 3308 3271 3294 0 -4.52(-0.14%)
Nov 14, 2016 3302 3329 3269 3298 0 +13.67(+0.42%)
Nov 11, 2016 3266 3308 3252 3285 0 +11.55(+0.35%)
Nov 10, 2016 3250 3295 3223 3273 0 +49.51(+1.54%)
Nov 09, 2016 3163 3236 3115 3224 0 +72.20(+2.29%)
Nov 08, 2016 3133 3165 3123 3152 0 +15.80(+0.50%)
Nov 07, 2016 3126 3141 3107 3136 0 +55.58(+1.80%)
Nov 04, 2016 3085 3103 3058 3080 0 +3.89(+0.13%)
Nov 03, 2016 3057 3099 3054 3076 0 +26.89(+0.88%)
Nov 02, 2016 3052 3075 3044 3049 0 -1.87(-0.06%)
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.