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, 2012 2058 2079 2029 2058 0 +4.20(+0.20%)
Oct 30, 2012 188.24 2055 2052 2054 0 +0.92(+0.04%)
Oct 29, 2012 2053 2054 2051 2053 0 -1.17(-0.06%)
Oct 26, 2012 2037 2065 2030 2054 0 +13.73(+0.67%)
Oct 25, 2012 2045 2058 2022 2040 0 +10.50(+0.52%)
Oct 24, 2012 2044 2051 2022 2030 0 -12.88(-0.63%)
Oct 23, 2012 2054 2060 2032 2043 0 -37.43(-1.80%)
Oct 19, 2012 2104 2112 2071 2080 0 -30.60(-1.45%)
Oct 18, 2012 2108 2129 2104 2111 0 -0.04(-0.00%)
Oct 17, 2012 2112 2123 2095 2111 0 +8.31(+0.40%)
Oct 16, 2012 2094 2115 2084 2102 0 +8.28(+0.40%)
Oct 15, 2012 2082 2104 2068 2094 0 +11.10(+0.53%)
Oct 12, 2012 2086 2106 2074 2083 0 -12.11(-0.58%)
Oct 11, 2012 2092 2106 2083 2095 0 +9.54(+0.46%)
Oct 10, 2012 2089 2104 2076 2085 0 -5.07(-0.24%)
Oct 09, 2012 2107 2117 2079 2091 0 -22.37(-1.06%)
Oct 08, 2012 2114 2126 2100 2113 0 -9.74(-0.46%)
Oct 06, 2012 2123 2138 2111 2123 0 +0.00(+0.00%)
Oct 05, 2012 2123 2138 2111 2123 0 +9.13(+0.43%)
Oct 04, 2012 2108 2123 2095 2114 0 +14.49(+0.69%)
Oct 03, 2012 2105 2115 2085 2099 0 -3.89(-0.18%)
Oct 02, 2012 2102 2111 2090 2103 0 +3.54(+0.17%)
Oct 01, 2012 2086 2113 2078 2099 0 +17.22(+0.83%)
Sep 28, 2012 2070 2092 2063 2082 0 +4.34(+0.21%)
Sep 27, 2012 2082 2089 2064 2078 0 +0.50(+0.02%)
Sep 26, 2012 2086 2105 2071 2077 0 -10.45(-0.50%)
Sep 25, 2012 2112 2122 2082 2088 0 -19.10(-0.91%)
Sep 24, 2012 2106 2119 2095 2107 0 -9.50(-0.45%)
Sep 21, 2012 2123 2130 2110 2116 0 +6.79(+0.32%)
Sep 20, 2012 2106 2114 2086 2110 0 -5.72(-0.27%)
Sep 19, 2012 2129 2136 2096 2115 0 -10.27(-0.48%)
Sep 18, 2012 2130 2137 2117 2126 0 -2.45(-0.12%)
Sep 17, 2012 2131 2145 2123 2128 0 -8.24(-0.39%)
Sep 14, 2012 2129 2145 2116 2136 0 +9.96(+0.47%)
Sep 13, 2012 2098 2134 2088 2126 0 +28.70(+1.37%)
Sep 12, 2012 2095 2108 2085 2098 0 +6.99(+0.33%)
Sep 11, 2012 2090 2102 2076 2091 0 +3.86(+0.18%)
Sep 10, 2012 2103 2109 2085 2087 0 -20.32(-0.96%)
Sep 07, 2012 2109 2118 2091 2107 0 +0.87(+0.04%)
Sep 06, 2012 2087 2111 2084 2106 0 +27.22(+1.31%)
Sep 05, 2012 2086 2099 2065 2079 0 -2.27(-0.11%)
Sep 04, 2012 2078 2091 2058 2081 0 +2.31(+0.11%)
Sep 03, 2012 2070 2088 2060 2079 0 +1.59(+0.08%)
Aug 31, 2012 2072 2086 2059 2077 0 +16.13(+0.78%)
Aug 30, 2012 2062 2072 2043 2061 0 -19.42(-0.93%)
Aug 29, 2012 2079 2091 2067 2081 0 -8.90(-0.43%)
Aug 27, 2012 1882 2097 2067 2090 0 +10.60(+0.51%)
Aug 24, 2012 2065 2086 2059 2079 0 +11.16(+0.54%)
Aug 23, 2012 2074 2082 2060 2068 0 -7.14(-0.34%)
Aug 22, 2012 2073 2086 2063 2075 0 -5.10(-0.25%)
Aug 21, 2012 2096 2104 2074 2080 0 -13.76(-0.66%)
Aug 20, 2012 2093 2100 2075 2094 0 -5.58(-0.27%)
Aug 17, 2012 2098 2105 2088 2099 0 +4.20(+0.20%)
Aug 16, 2012 2084 2103 2075 2095 0 +9.48(+0.45%)
Aug 15, 2012 2072 2095 2067 2086 0 +14.34(+0.69%)
Aug 14, 2012 2072 2088 2062 2071 0 +7.11(+0.34%)
Aug 13, 2012 2071 2080 2054 2064 0 -12.52(-0.60%)
Aug 11, 2012 2070 2081 2060 2077 0 +0.00(+0.00%)
Aug 10, 2012 2070 2081 2060 2077 0 +7.98(+0.39%)
Aug 09, 2012 2074 2085 2055 2069 0 -5.19(-0.25%)
Aug 08, 2012 2072 2085 2060 2074 0 -4.96(-0.24%)
Aug 07, 2012 2076 2099 2057 2079 0 +19.54(+0.95%)
Aug 06, 2012 2071 2087 2051 2059 0 -4.96(-0.24%)
Aug 03, 2012 2058 2078 2046 2064 0 +29.06(+1.43%)
Aug 02, 2012 2031 2048 2015 2035 0 -7.51(-0.37%)
Aug 01, 2012 2060 2074 2036 2043 0 -6.27(-0.31%)
Jul 31, 2012 2064 2076 2040 2049 0 -27.48(-1.32%)
Jul 30, 2012 2065 2088 2054 2077 0 +8.02(+0.39%)
Jul 27, 2012 2029 2079 2018 2069 0 +52.85(+2.62%)
Jul 26, 2012 2015 2030 1998 2016 0 +22.66(+1.14%)
Jul 25, 2012 1990 2005 1974 1993 0 +9.81(+0.49%)
Jul 24, 2012 2003 2016 1960 1983 0 -14.68(-0.73%)
Jul 23, 2012 1995 2008 1973 1998 0 -20.07(-0.99%)
Jul 20, 2012 2032 2039 2010 2018 0 -23.84(-1.17%)
Jul 19, 2012 2050 2060 2027 2042 0 -1.27(-0.06%)
Jul 18, 2012 2032 2050 2024 2043 0 +5.34(+0.26%)
Jul 17, 2012 2030 2050 2018 2038 0 +12.34(+0.61%)
Jul 16, 2012 2037 2044 2017 2025 0 -13.59(-0.67%)
Jul 14, 2012 2020 2044 2009 2039 0 +0.00(+0.00%)
Jul 13, 2012 2020 2044 2009 2039 0 +26.33(+1.31%)
Jul 12, 2012 2008 2028 1994 2013 0 -8.58(-0.42%)
Jul 11, 2012 2024 2029 2009 2021 0 -1.30(-0.06%)
Jul 10, 2012 2043 2049 2014 2023 0 -109.61(-5.14%)
Jul 09, 2012 1873 2143 2119 2132 0 -10.04(-0.47%)
Jul 06, 2012 1874 2152 2126 2142 0 -9.63(-0.45%)
Jul 05, 2012 1880 2164 2130 2152 0 +6.00(+0.28%)
Jul 04, 2012 2137 2156 2131 2146 0 +1.84(+0.09%)
Jul 03, 2012 2135 2152 2128 2144 0 +6.53(+0.31%)
Jul 02, 2012 2138 2165 2120 2137 0 +12.95(+0.61%)
Jun 30, 2012 2109 2129 2093 2124 0 -0.57(-0.03%)
Jun 29, 2012 2109 2130 2093 2125 0 +47.34(+2.28%)
Jun 28, 2012 2049 2082 2038 2078 0 +17.11(+0.83%)
Jun 27, 2012 2057 2073 2042 2061 0 +7.83(+0.38%)
Jun 26, 2012 2044 2061 2034 2053 0 +17.49(+0.86%)
Jun 25, 2012 2046 2055 2027 2035 0 -31.57(-1.53%)
Jun 22, 2012 2059 2075 2037 2067 0 +18.03(+0.88%)
Jun 21, 2012 2089 2096 2045 2049 0 -35.95(-1.72%)
Jun 20, 2012 2085 2094 2068 2085 0 +0.30(+0.01%)
Jun 19, 2012 2082 2102 2071 2084 0 +12.91(+0.62%)
Jun 18, 2012 2078 2099 2051 2072 0 -7.34(-0.35%)
Jun 15, 2012 2090 2098 2066 2079 0 -6.30(-0.30%)
Jun 14, 2012 2071 2096 2062 2085 0 +15.27(+0.74%)
Jun 13, 2012 2080 2096 2055 2070 0 -16.70(-0.80%)
Jun 12, 2012 2063 2093 2054 2087 0 +28.42(+1.38%)
Jun 11, 2012 2107 2113 2056 2058 0 -32.71(-1.56%)
Jun 08, 2012 2089 2112 2075 2091 0 -6.97(-0.33%)
Jun 07, 2012 2126 2137 2089 2098 0 -9.14(-0.43%)
Jun 06, 2012 2074 2108 2063 2107 0 +47.55(+2.31%)
Jun 05, 2012 2036 2066 2033 2059 0 +17.30(+0.85%)
Jun 04, 2012 2043 2059 2022 2042 0 +1.17(+0.06%)
Jun 02, 2012 2050 2073 2030 2041 0 +0.00(+0.00%)
Jun 01, 2012 2050 2073 2030 2041 0 -30.38(-1.47%)
May 31, 2012 2063 2083 2043 2071 0 +11.62(+0.56%)
May 30, 2012 2080 2087 2056 2060 0 -35.60(-1.70%)
May 29, 2012 2095 2104 2078 2095 0 +10.90(+0.52%)
May 28, 2012 2089 2105 2072 2084 0 +2.54(+0.12%)
May 25, 2012 2089 2102 2070 2082 0 -6.73(-0.32%)
May 24, 2012 2078 2095 2059 2089 0 +15.39(+0.74%)
May 23, 2012 2053 2081 2040 2073 0 +4.53(+0.22%)
May 22, 2012 2059 2088 2051 2069 0 +16.23(+0.79%)
May 21, 2012 2035 2058 2022 2052 0 +18.63(+0.92%)
May 18, 2012 2061 2071 2029 2034 0 -25.56(-1.24%)
May 17, 2012 2086 2094 2058 2059 0 -23.42(-1.12%)
May 16, 2012 2100 2116 2075 2083 0 -8.59(-0.41%)
May 15, 2012 2088 2111 2079 2091 0 +3.02(+0.14%)
May 14, 2012 2100 2107 2078 2088 0 -27.61(-1.30%)
May 11, 2012 2110 2136 2098 2116 0 -3.27(-0.15%)
May 10, 2012 2137 2145 2107 2119 0 -6.49(-0.31%)
May 09, 2012 2126 2148 2104 2126 0 -12.88(-0.60%)
May 08, 2012 2139 2155 2121 2139 0 -4.87(-0.23%)
May 07, 2012 1978 2159 2137 2144 0 -6.18(-0.29%)
May 04, 2012 2157 2169 2136 2150 0 -21.10(-0.97%)
May 03, 2012 2173 2191 2153 2171 0 -2.90(-0.13%)
May 02, 2012 2164 2190 2149 2174 0 -2.40(-0.11%)
May 01, 2012 2145 2197 2134 2176 0 +33.76(+1.58%)
Apr 30, 2012 2140 2159 2121 2142 0 -1.26(-0.06%)
Apr 27, 2012 2137 2156 2126 2144 0 +6.70(+0.31%)
Apr 26, 2012 2122 2147 2100 2137 0 +11.35(+0.53%)
Apr 25, 2012 2111 2135 2099 2126 0 +27.68(+1.32%)
Apr 24, 2012 2075 2105 2067 2098 0 +24.84(+1.20%)
Apr 23, 2012 2077 2088 2056 2073 0 -27.60(-1.31%)
Apr 20, 2012 2106 2124 2093 2101 0 -11.80(-0.56%)
Apr 19, 2012 2078 2121 2069 2112 0 +35.17(+1.69%)
Apr 18, 2012 2080 2090 2061 2077 0 +46.11(+2.27%)
Apr 17, 2012 2001 2038 1989 2031 0 +50.00(+2.52%)
Apr 16, 2012 1972 1993 1954 1981 0 +18.38(+0.94%)
Apr 13, 2012 1974 1991 1959 1963 0 -14.33(-0.72%)
Apr 12, 2012 1960 1983 1952 1977 0 +18.36(+0.94%)
Apr 11, 2012 1952 1965 1935 1959 0 +22.37(+1.16%)
Apr 10, 2012 1965 1971 1933 1936 0 -32.31(-1.64%)
Apr 09, 2012 1817 1983 1960 1969 0 -29.20(-1.46%)
Apr 05, 2012 1997 2006 1982 1998 0 -9.78(-0.49%)
Apr 04, 2012 2006 2025 1993 2008 0 -9.79(-0.49%)
Apr 03, 2012 2014 2027 1991 2017 0 +2.92(+0.14%)
Apr 02, 2012 2004 2022 1989 2015 0 +6.17(+0.31%)
Mar 30, 2012 2015 2022 1998 2008 0 +1.42(+0.07%)
Mar 29, 2012 2010 2018 1988 2007 0 -16.13(-0.80%)
Mar 28, 2012 2015 2031 2001 2023 0 +5.03(+0.25%)
Mar 27, 2012 2026 2033 2012 2018 0 -7.42(-0.37%)
Mar 26, 2012 2006 2031 1998 2025 0 +33.53(+1.68%)
Mar 23, 2012 1990 2002 1974 1992 0 +6.67(+0.34%)
Mar 22, 2012 1997 2007 1977 1985 0 -25.66(-1.28%)
Mar 21, 2012 2017 2029 2001 2011 0 +6.53(+0.33%)
Mar 20, 2012 2004 2023 1993 2004 0 +0.11(+0.01%)
Mar 19, 2012 2015 2031 1998 2004 0 -16.45(-0.81%)
Mar 16, 2012 2042 2047 2015 2021 0 -17.72(-0.87%)
Mar 15, 2012 2024 2046 2008 2038 0 +14.75(+0.73%)
Mar 14, 2012 2021 2036 2005 2024 0 +3.20(+0.16%)
Mar 13, 2012 2000 2023 1986 2021 0 +32.49(+1.63%)
Mar 12, 2012 1989 2004 1978 1988 0 -6.00(-0.30%)
Mar 09, 2012 1984 2003 1977 1994 0 +11.97(+0.60%)
Mar 08, 2012 1967 1989 1955 1982 0 +24.92(+1.27%)
Mar 07, 2012 1943 1962 1934 1957 0 +16.17(+0.83%)
Mar 06, 2012 1947 1955 1929 1941 0 -24.39(-1.24%)
Mar 05, 2012 1950 1974 1940 1965 0 +8.71(+0.45%)
Mar 02, 2012 1976 1980 1947 1957 0 -23.93(-1.21%)
Mar 01, 2012 1951 1989 1947 1981 0 +31.76(+1.63%)
Feb 29, 2012 1970 1987 1945 1949 0 -18.10(-0.92%)
Feb 28, 2012 1973 1983 1958 1967 0 -5.39(-0.27%)
Feb 27, 2012 1972 1987 1956 1972 0 -12.86(-0.65%)
Feb 24, 2012 1993 2005 1970 1985 0 -6.11(-0.31%)
Feb 23, 2012 1973 2002 1961 1991 0 +12.01(+0.61%)
Feb 22, 2012 1991 2007 1962 1979 0 -17.29(-0.87%)
Feb 21, 2012 1983 2009 1970 1997 0 +8.77(+0.44%)
Feb 20, 2012 1977 2000 1964 1988 0 +0.39(+0.02%)
Feb 17, 2012 1975 1999 1964 1987 0 +22.28(+1.13%)
Feb 16, 2012 1956 1979 1948 1965 0 +11.75(+0.60%)
Feb 15, 2012 1982 1990 1943 1953 0 -22.70(-1.15%)
Feb 14, 2012 1977 1994 1953 1976 0 -14.55(-0.73%)
Feb 13, 2012 1988 2005 1981 1991 0 +16.69(+0.85%)
Feb 10, 2012 1975 1989 1963 1974 0 -19.31(-0.97%)
Feb 09, 2012 1987 2004 1974 1993 0 +7.90(+0.40%)
Feb 08, 2012 1987 1999 1970 1985 0 -2.16(-0.11%)
Feb 07, 2012 1973 2001 1961 1988 0 +9.91(+0.50%)
Feb 06, 2012 1978 1995 1956 1978 0 -4.50(-0.23%)
Feb 03, 2012 1973 1993 1955 1982 0 +27.81(+1.42%)
Feb 02, 2012 1960 1971 1942 1954 0 +0.17(+0.01%)
Feb 01, 2012 1938 1972 1922 1954 0 +36.86(+1.92%)
Jan 31, 2012 1931 1942 1907 1917 0 -3.25(-0.17%)
Jan 30, 2012 1915 1930 1897 1920 0 -11.66(-0.60%)
Jan 27, 2012 1919 1944 1912 1932 0 +0.10(+0.01%)
Jan 26, 2012 1928 1941 1909 1932 0 +10.38(+0.54%)
Jan 25, 2012 1904 1927 1880 1922 0 +15.78(+0.83%)
Jan 24, 2012 1905 1923 1897 1906 0 -10.75(-0.56%)
Jan 23, 2012 1919 1929 1902 1917 0 -5.54(-0.29%)
Jan 20, 2012 1913 1930 1899 1922 0 +7.97(+0.42%)
Jan 19, 2012 1920 1932 1894 1914 0 +0.23(+0.01%)
Jan 18, 2012 1897 1916 1890 1914 0 +15.18(+0.80%)
Jan 17, 2012 1909 1928 1890 1899 0 +1.67(+0.09%)
Jan 16, 2012 1880 1903 1870 1897 0 +0.86(+0.05%)
Jan 13, 2012 1883 1905 1870 1896 0 -1.60(-0.08%)
Jan 12, 2012 1894 1910 1880 1898 0 +7.81(+0.41%)
Jan 11, 2012 1878 1902 1865 1890 0 +4.71(+0.25%)
Jan 10, 2012 1880 1892 1862 1885 0 +23.20(+1.25%)
Jan 09, 2012 1857 1877 1851 1862 0 +4.66(+0.25%)
Jan 06, 2012 1869 1886 1842 1858 0 -8.86(-0.47%)
Jan 05, 2012 1863 1876 1841 1866 0 -6.69(-0.36%)
Jan 04, 2012 1884 1900 1859 1873 0 -9.60(-0.51%)
Dec 30, 2011 1896 1901 1879 1883 0 -12.48(-0.66%)
Dec 29, 2011 1881 1898 1873 1895 0 +18.98(+1.01%)
Dec 28, 2011 1887 1893 1869 1876 0 -12.25(-0.65%)
Dec 27, 2011 1879 1901 1876 1888 0 +1.32(+0.07%)
Dec 23, 2011 1734 1891 1866 1887 0 +31.21(+1.68%)
Dec 21, 2011 1852 1866 1837 1856 0 +7.43(+0.40%)
Dec 20, 2011 1824 1856 1818 1848 0 +46.05(+2.55%)
Dec 19, 2011 1818 1832 1790 1802 0 -9.69(-0.53%)
Dec 16, 2011 1824 1840 1794 1812 0 -8.64(-0.47%)
Dec 15, 2011 1841 1846 1814 1821 0 -6.20(-0.34%)
Dec 14, 2011 1820 1844 1805 1827 0 -3.29(-0.18%)
Dec 13, 2011 1844 1859 1819 1830 0 -3.07(-0.17%)
Dec 12, 2011 1840 1849 1816 1833 0 -23.63(-1.27%)
Dec 09, 2011 1834 1865 1830 1857 0 +29.28(+1.60%)
Dec 08, 2011 1849 1855 1822 1828 0 -32.14(-1.73%)
Dec 07, 2011 1837 1869 1818 1860 0 +12.32(+0.67%)
Dec 06, 2011 1844 1859 1829 1847 0 +0.59(+0.03%)
Dec 05, 2011 1846 1866 1830 1847 0 +18.81(+1.03%)
Dec 02, 2011 1838 1859 1817 1828 0 +3.63(+0.20%)
Dec 01, 2011 1813 1836 1799 1824 0 +8.82(+0.49%)
Nov 30, 2011 1777 1820 1759 1816 0 +83.02(+4.79%)
Nov 29, 2011 1741 1752 1720 1733 0 -11.39(-0.65%)
Nov 28, 2011 1739 1753 1722 1744 0 +38.70(+2.27%)
Nov 25, 2011 1687 1719 1681 1705 0 +10.10(+0.60%)
Nov 24, 2011 1704 1714 1685 1695 0 +1.95(+0.12%)
Nov 23, 2011 1702 1714 1683 1693 0 -22.72(-1.32%)
Nov 22, 2011 1736 1748 1708 1716 0 -21.37(-1.23%)
Nov 21, 2011 1741 1753 1715 1737 0 -26.81(-1.52%)
Nov 18, 2011 1777 1782 1753 1764 0 -4.64(-0.26%)
Nov 17, 2011 1795 1804 1755 1769 0 -29.38(-1.63%)
Nov 16, 2011 1828 1840 1794 1798 0 -43.16(-2.34%)
Nov 15, 2011 1817 1854 1804 1841 0 +17.13(+0.94%)
Nov 14, 2011 1843 1850 1815 1824 0 -29.47(-1.59%)
Nov 11, 2011 1829 1858 1822 1854 0 +38.14(+2.10%)
Nov 10, 2011 1814 1830 1791 1816 0 +15.35(+0.85%)
Nov 09, 2011 1821 1843 1791 1800 0 -61.29(-3.29%)
Nov 08, 2011 1838 1867 1823 1861 0 +30.31(+1.66%)
Nov 07, 2011 1816 1839 1800 1831 0 +8.58(+0.47%)
Nov 04, 2011 1808 1831 1786 1823 0 -4.57(-0.25%)
Nov 03, 2011 1839 1853 1803 1827 0 +2.96(+0.16%)
Nov 02, 2011 1823 1844 1786 1824 0 +39.66(+2.22%)
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.