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 (%)
Nov 30, 2009 1104 1118 1089 1113 0 +9.25(+0.84%)
Nov 27, 2009 1104 1119 1096 1104 0 -23.71(-2.10%)
Nov 26, 2009 1133 1139 1121 1128 0 -1.53(-0.14%)
Nov 25, 2009 1133 1139 1123 1129 0 -2.11(-0.19%)
Nov 24, 2009 1127 1138 1118 1131 0 +2.04(+0.18%)
Nov 23, 2009 1129 1137 1120 1129 0 +8.89(+0.79%)
Nov 20, 2009 1116 1127 1110 1120 0 -1.36(-0.12%)
Nov 19, 2009 1129 1138 1112 1122 0 -28.41(-2.47%)
Nov 18, 2009 1159 1163 1140 1150 0 -10.96(-0.94%)
Nov 17, 2009 1165 1171 1152 1161 0 -8.00(-0.68%)
Nov 16, 2009 1167 1179 1157 1169 0 +12.10(+1.05%)
Nov 13, 2009 1156 1163 1146 1157 0 +1.12(+0.10%)
Nov 12, 2009 1171 1178 1151 1156 0 -15.81(-1.35%)
Nov 11, 2009 1169 1180 1160 1172 0 +10.08(+0.87%)
Nov 10, 2009 1157 1171 1150 1162 0 +0.92(+0.08%)
Nov 09, 2009 1144 1165 1138 1161 0 +21.47(+1.88%)
Nov 06, 2009 1134 1144 1124 1139 0 -2.27(-0.20%)
Nov 05, 2009 1124 1145 1118 1141 0 +23.32(+2.09%)
Nov 04, 2009 1142 1150 1112 1118 0 -10.89(-0.96%)
Nov 03, 2009 1119 1131 1107 1129 0 +2.53(+0.22%)
Nov 02, 2009 1130 1138 1107 1126 0 +1.30(+0.12%)
Oct 30, 2009 1155 1161 1113 1125 0 -33.18(-2.86%)
Oct 29, 2009 1137 1161 1130 1158 0 +28.87(+2.56%)
Oct 28, 2009 1155 1170 1125 1129 0 -31.39(-2.70%)
Oct 27, 2009 1165 1180 1150 1161 0 -8.95(-0.77%)
Oct 26, 2009 1176 1195 1163 1170 0 -4.96(-0.42%)
Oct 23, 2009 1179 1189 1169 1175 0 -14.74(-1.24%)
Oct 22, 2009 1167 1198 1163 1189 0 +22.03(+1.89%)
Oct 21, 2009 1178 1200 1161 1167 0 -8.90(-0.76%)
Oct 20, 2009 1178 1187 1171 1176 0 -14.94(-1.25%)
Oct 19, 2009 1187 1200 1176 1191 0 +7.43(+0.63%)
Oct 16, 2009 1190 1198 1170 1184 0 -14.18(-1.18%)
Oct 15, 2009 1191 1205 1185 1198 0 +0.45(+0.04%)
Oct 14, 2009 1192 1204 1181 1198 0 +17.10(+1.45%)
Oct 13, 2009 1187 1192 1170 1180 0 -7.56(-0.64%)
Oct 12, 2009 1190 1197 1180 1188 0 -0.14(-0.01%)
Oct 09, 2009 1182 1193 1172 1188 0 +8.72(+0.74%)
Oct 08, 2009 1174 1188 1164 1179 0 +13.55(+1.16%)
Oct 07, 2009 1161 1172 1149 1166 0 -0.07(-0.01%)
Oct 06, 2009 1153 1170 1145 1166 0 +16.13(+1.40%)
Oct 05, 2009 1152 1159 1137 1150 0 +3.67(+0.32%)
Oct 02, 2009 1154 1167 1138 1146 0 -16.45(-1.41%)
Oct 01, 2009 1168 1189 1158 1163 0 -9.88(-0.84%)
Sep 30, 2009 1182 1186 1160 1173 0 -3.94(-0.33%)
Sep 29, 2009 1172 1187 1165 1176 0 +4.15(+0.35%)
Sep 28, 2009 1141 1180 1138 1172 0 +31.87(+2.79%)
Sep 25, 2009 1148 1159 1133 1140 0 -12.18(-1.06%)
Sep 24, 2009 1158 1172 1141 1153 0 -5.89(-0.51%)
Sep 23, 2009 1152 1176 1145 1159 0 +6.39(+0.55%)
Sep 22, 2009 1158 1164 1142 1152 0 -2.75(-0.24%)
Sep 21, 2009 1149 1164 1142 1155 0 -0.58(-0.05%)
Sep 18, 2009 1159 1166 1148 1155 0 +0.73(+0.06%)
Sep 17, 2009 1164 1173 1144 1155 0 +5.46(+0.48%)
Sep 16, 2009 1142 1166 1135 1149 0 +7.83(+0.69%)
Sep 15, 2009 1149 1153 1130 1141 0 -7.87(-0.68%)
Sep 14, 2009 1129 1153 1120 1149 0 +16.04(+1.42%)
Sep 11, 2009 1135 1144 1123 1133 0 -0.77(-0.07%)
Sep 10, 2009 1122 1137 1109 1134 0 +9.29(+0.83%)
Sep 09, 2009 1118 1138 1108 1125 0 +3.82(+0.34%)
Sep 08, 2009 1108 1127 1101 1121 0 +3.33(+0.30%)
Sep 07, 2009 1113 1122 1102 1118 0 +0.73(+0.07%)
Sep 04, 2009 1113 1121 1102 1117 0 +4.70(+0.42%)
Sep 03, 2009 1107 1116 1091 1112 0 +10.24(+0.93%)
Sep 02, 2009 1107 1113 1089 1102 0 -3.09(-0.28%)
Sep 01, 2009 1116 1136 1101 1105 0 -20.46(-1.82%)
Aug 31, 2009 1119 1131 1109 1125 0 -2.73(-0.24%)
Aug 28, 2009 1133 1140 1120 1128 0 -2.35(-0.21%)
Aug 27, 2009 1129 1138 1114 1131 0 +0.73(+0.06%)
Aug 26, 2009 1137 1144 1122 1130 0 -8.89(-0.78%)
Aug 25, 2009 1144 1151 1131 1139 0 +0.75(+0.07%)
Aug 24, 2009 1144 1159 1128 1138 0 +0.62(+0.05%)
Aug 21, 2009 1131 1146 1121 1137 0 +13.74(+1.22%)
Aug 20, 2009 1112 1127 1107 1124 0 +7.93(+0.71%)
Aug 19, 2009 1095 1122 1087 1116 0 +9.02(+0.82%)
Aug 18, 2009 1113 1124 1098 1107 0 -2.42(-0.22%)
Aug 17, 2009 1107 1123 1092 1109 0 -20.02(-1.77%)
Aug 14, 2009 1138 1142 1112 1129 0 -8.65(-0.76%)
Aug 13, 2009 1124 1147 1108 1138 0 +16.24(+1.45%)
Aug 12, 2009 1105 1131 1101 1122 0 +14.85(+1.34%)
Aug 11, 2009 1110 1124 1101 1107 0 -6.29(-0.57%)
Aug 10, 2009 1111 1126 1098 1113 0 -0.50(-0.04%)
Aug 07, 2009 1110 1125 1095 1113 0 +20.33(+1.86%)
Aug 06, 2009 1106 1112 1078 1093 0 -5.27(-0.48%)
Aug 05, 2009 1087 1116 1074 1098 0 +30.98(+2.90%)
Aug 04, 2009 1052 1073 1044 1067 0 +15.64(+1.49%)
Aug 03, 2009 1042 1056 1032 1052 0 +21.98(+2.13%)
Jul 31, 2009 1031 1047 1015 1030 0 +0.19(+0.02%)
Jul 30, 2009 1060 1065 1015 1030 0 -22.58(-2.15%)
Jul 29, 2009 1022 1062 1017 1052 0 +27.50(+2.68%)
Jul 28, 2009 1021 1032 1014 1025 0 +2.58(+0.25%)
Jul 27, 2009 1019 1032 1012 1022 0 +2.17(+0.21%)
Jul 24, 2009 1009 1026 1004 1020 0 +5.73(+0.56%)
Jul 23, 2009 998.74 1024 992.00 1014 0 +15.74(+1.58%)
Jul 22, 2009 989.05 1012 984.28 998.45 0 +0.53(+0.05%)
Jul 21, 2009 1002 1012 986.71 997.92 0 -13.26(-1.31%)
Jun 26, 2009 1014 1022 996.92 1011 0 -6.39(-0.63%)
Jun 25, 2009 1004 1020 993.15 1018 0 +13.83(+1.38%)
Jun 24, 2009 1007 1017 991.52 1004 0 +4.11(+0.41%)
Jun 23, 2009 1003 1011 987.94 999.63 0 +3.58(+0.36%)
Jun 22, 2009 1004 1016 993.61 996.05 0 -16.35(-1.62%)
Jun 19, 2009 1009 1021 1001 1012 0 +8.16(+0.81%)
Jun 18, 2009 999.60 1014 988.53 1004 0 +3.23(+0.32%)
Jun 17, 2009 994.36 1015 987.15 1001 0 +6.86(+0.69%)
Jun 16, 2009 1003 1018 987.71 994.15 0 -8.87(-0.88%)
Jun 15, 2009 1011 1020 996.26 1003 0 -15.98(-1.57%)
Jun 12, 2009 1021 1026 1002 1019 0 -3.18(-0.31%)
Jun 11, 2009 1021 1034 1011 1022 0 +0.98(+0.10%)
Jun 10, 2009 1018 1029 1003 1021 0 -2.08(-0.20%)
Jun 09, 2009 1009 1027 1002 1023 0 +11.67(+1.15%)
Jun 08, 2009 1000 1018 994.25 1012 0 +6.33(+0.63%)
Jun 05, 2009 1001 1014 989.42 1005 0 +9.48(+0.95%)
Jun 04, 2009 994.05 1005 976.78 995.80 0 +6.85(+0.69%)
Jun 03, 2009 989.08 1002 976.30 988.95 0 -7.34(-0.74%)
Jun 02, 2009 978.52 1006 969.75 996.28 0 +21.42(+2.20%)
Jun 01, 2009 962.70 981.01 950.38 974.87 0 +17.71(+1.85%)
May 29, 2009 943.19 959.31 927.46 957.16 0 +13.77(+1.46%)
May 28, 2009 939.72 952.83 924.39 943.39 0 +10.37(+1.11%)
May 27, 2009 958.07 964.05 930.67 933.02 0 -25.18(-2.63%)
May 26, 2009 938.22 962.87 922.23 958.20 0 +20.49(+2.19%)
May 25, 2009 944.28 958.04 933.24 937.71 0 +0.00(+0.00%)
May 22, 2009 944.28 958.04 933.24 937.71 0 -4.24(-0.45%)
May 21, 2009 932.68 949.65 922.35 941.95 0 +0.85(+0.09%)
May 20, 2009 948.51 965.61 935.28 941.10 0 +1.52(+0.16%)
May 19, 2009 954.91 967.88 935.05 939.58 0 -30.57(-3.15%)
May 18, 2009 952.85 974.89 934.27 970.15 0 +24.95(+2.64%)
May 15, 2009 942.53 956.80 930.88 945.20 0 +2.17(+0.23%)
May 14, 2009 953.45 965.38 926.02 943.03 0 -3.97(-0.42%)
May 13, 2009 958.38 974.72 941.82 947.01 0 -23.96(-2.47%)
May 12, 2009 986.19 994.80 954.12 970.96 0 -11.53(-1.17%)
May 11, 2009 978.71 1005 966.10 982.50 0 -18.05(-1.80%)
May 08, 2009 999.17 1014 965.96 1001 0 +15.95(+1.62%)
May 07, 2009 1035 1047 978.61 984.60 0 -43.52(-4.23%)
May 06, 2009 999.91 1038 987.78 1028 0 +39.43(+3.99%)
May 05, 2009 992.06 1007 975.13 988.69 0 -10.22(-1.02%)
May 04, 2009 980.06 1003 966.11 998.91 0 +21.08(+2.16%)
May 01, 2009 1003 1019 963.61 977.83 0 -39.16(-3.85%)
Apr 30, 2009 1013 1040 1002 1017 0 +11.53(+1.15%)
Apr 29, 2009 964.98 1010 957.77 1005 0 +58.82(+6.21%)
Apr 28, 2009 935.37 960.64 930.75 946.64 0 -2.08(-0.22%)
Apr 27, 2009 940.75 961.97 933.69 948.72 0 -3.92(-0.41%)
Apr 24, 2009 954.49 965.58 932.07 952.64 0 +3.09(+0.33%)
Apr 23, 2009 958.12 966.48 923.07 949.55 0 -11.71(-1.22%)
Apr 22, 2009 962.28 990.49 946.62 961.26 0 -17.77(-1.82%)
Apr 21, 2009 931.70 980.97 919.96 979.04 0 +33.14(+3.50%)
Apr 20, 2009 943.27 974.41 933.05 945.89 0 -17.24(-1.79%)
Apr 17, 2009 948.18 970.29 938.26 963.14 0 +10.95(+1.15%)
Apr 16, 2009 958.95 964.03 931.94 952.18 0 -1.21(-0.13%)
Apr 15, 2009 925.56 956.02 916.30 953.39 0 +23.52(+2.53%)
Apr 14, 2009 935.80 955.36 923.62 929.88 0 -21.02(-2.21%)
Apr 13, 2009 942.21 960.56 922.88 950.90 0 +7.20(+0.76%)
Apr 10, 2009 946.11 957.65 902.12 943.69 0 +0.00(+0.00%)
Apr 09, 2009 946.11 957.65 902.12 943.69 0 +25.98(+2.83%)
Apr 08, 2009 913.22 923.69 900.85 917.72 0 +12.83(+1.42%)
Apr 07, 2009 902.15 924.74 886.28 904.88 0 -23.72(-2.55%)
Apr 06, 2009 928.23 942.53 919.34 928.60 0 +8.63(+0.94%)
Apr 03, 2009 928.48 949.80 906.45 919.97 0 -13.17(-1.41%)
Apr 02, 2009 938.11 946.11 916.48 933.14 0 +12.65(+1.37%)
Apr 01, 2009 913.05 930.35 893.59 920.48 0 -1.48(-0.16%)
Mar 31, 2009 916.15 930.92 895.21 921.96 0 +16.92(+1.87%)
Mar 30, 2009 906.89 927.56 888.96 905.04 0 -17.94(-1.94%)
Mar 27, 2009 931.64 944.35 915.65 922.98 0 -28.26(-2.97%)
Mar 26, 2009 947.60 958.68 925.25 951.25 0 +10.14(+1.08%)
Mar 25, 2009 927.49 951.77 906.41 941.11 0 +15.76(+1.70%)
Mar 24, 2009 918.48 950.53 904.58 925.34 0 -22.87(-2.41%)
Mar 23, 2009 905.98 950.38 898.93 948.21 0 +50.53(+5.63%)
Mar 20, 2009 915.30 928.59 894.76 897.69 0 -8.60(-0.95%)
Mar 19, 2009 943.60 946.06 894.17 906.28 0 -21.41(-2.31%)
Mar 18, 2009 886.07 930.75 867.75 927.70 0 +29.01(+3.23%)
Mar 17, 2009 858.85 899.63 846.09 898.69 0 +42.92(+5.02%)
Mar 16, 2009 883.78 894.29 848.96 855.77 0 -20.71(-2.36%)
Mar 13, 2009 839.73 881.66 825.65 876.48 0 +37.92(+4.52%)
Mar 12, 2009 816.21 842.77 796.13 838.56 0 +19.46(+2.38%)
Mar 11, 2009 826.78 837.02 796.84 819.10 0 -5.05(-0.61%)
Mar 10, 2009 817.25 831.73 781.28 824.15 0 +18.39(+2.28%)
Mar 09, 2009 814.43 827.52 797.58 805.76 0 -16.35(-1.99%)
Mar 06, 2009 813.15 832.80 798.64 822.11 0 +11.86(+1.46%)
Mar 05, 2009 818.69 832.91 791.09 810.25 0 -15.83(-1.92%)
Mar 04, 2009 822.40 845.86 804.10 826.08 0 +13.99(+1.72%)
Mar 03, 2009 833.18 845.07 797.40 812.08 0 -13.95(-1.69%)
Mar 02, 2009 829.05 846.53 817.74 826.03 0 -19.93(-2.36%)
Feb 27, 2009 835.07 867.45 831.53 845.96 0 -5.35(-0.63%)
Feb 26, 2009 876.63 882.74 843.99 851.31 0 -16.88(-1.94%)
Feb 25, 2009 868.51 892.52 847.53 868.18 0 -19.21(-2.17%)
Feb 24, 2009 852.63 891.52 842.62 887.40 0 +38.33(+4.51%)
Feb 23, 2009 885.62 895.71 846.75 849.07 0 -28.74(-3.27%)
Feb 20, 2009 881.14 897.94 863.76 877.81 0 -17.15(-1.92%)
Feb 19, 2009 907.61 930.00 888.76 894.96 0 -20.59(-2.25%)
Feb 18, 2009 931.80 949.70 899.27 915.55 0 -4.65(-0.51%)
Feb 17, 2009 929.60 948.52 906.83 920.20 0 -30.34(-3.19%)
Feb 16, 2009 978.72 989.48 939.14 950.54 0 +0.00(+0.00%)
Feb 13, 2009 978.72 989.48 939.14 950.54 0 -32.11(-3.27%)
Feb 12, 2009 932.82 990.47 922.40 982.65 0 +27.31(+2.86%)
Feb 11, 2009 921.69 973.53 913.71 955.35 0 +70.71(+7.99%)
Feb 10, 2009 914.14 928.77 882.29 884.63 0 -40.24(-4.35%)
Feb 09, 2009 932.55 936.56 907.13 924.87 0 -5.47(-0.59%)
Feb 06, 2009 916.20 951.95 909.10 930.34 0 +20.06(+2.20%)
Feb 05, 2009 902.39 925.78 889.68 910.28 0 +7.13(+0.79%)
Feb 04, 2009 955.01 964.53 889.90 903.15 0 -71.74(-7.36%)
Feb 03, 2009 964.28 988.03 946.41 974.89 0 +14.82(+1.54%)
Feb 02, 2009 930.37 967.05 924.45 960.08 0 +16.16(+1.71%)
Jan 30, 2009 958.41 977.36 936.03 943.92 0 -10.33(-1.08%)
Jan 29, 2009 966.47 980.67 948.01 954.25 0 -27.88(-2.84%)
Jan 28, 2009 988.52 1002 953.25 982.13 0 +23.35(+2.44%)
Jan 27, 2009 953.07 967.38 935.62 958.78 0 +14.78(+1.57%)
Jan 26, 2009 959.91 970.74 929.69 944.01 0 -12.86(-1.34%)
Jan 23, 2009 956.02 973.55 933.66 956.86 0 -21.80(-2.23%)
Jan 22, 2009 1001 1015 964.24 978.66 0 -41.08(-4.03%)
Jan 21, 2009 1030 1041 979.47 1020 0 +24.25(+2.44%)
Jan 20, 2009 1010 1049 985.15 995.49 0 -23.60(-2.32%)
Jan 19, 2009 1024 1039 997.51 1019 0 +0.00(+0.00%)
Jan 16, 2009 1024 1039 997.51 1019 0 +17.87(+1.78%)
Jan 15, 2009 998.61 1021 977.87 1001 0 -0.29(-0.03%)
Jan 14, 2009 1034 1043 993.58 1002 0 -52.80(-5.01%)
Jan 13, 2009 1038 1063 1031 1054 0 +10.07(+0.96%)
Jan 12, 2009 1063 1074 1030 1044 0 -26.08(-2.44%)
Jan 09, 2009 1092 1097 1064 1070 0 -22.48(-2.06%)
Jan 08, 2009 1092 1106 1076 1093 0 -0.30(-0.03%)
Jan 07, 2009 1107 1120 1086 1093 0 -26.32(-2.35%)
Jan 06, 2009 1103 1131 1091 1119 0 +22.12(+2.02%)
Jan 05, 2009 1095 1111 1078 1097 0 -7.74(-0.70%)
Jan 02, 2009 1089 1117 1072 1105 0 +15.02(+1.38%)
Jan 01, 2009 1066 1097 1061 1090 0 +0.00(+0.00%)
Dec 31, 2008 1066 1097 1061 1090 0 +23.56(+2.21%)
Dec 30, 2008 1044 1070 1038 1066 0 +28.03(+2.70%)
Dec 29, 2008 1046 1052 1019 1038 0 -9.43(-0.90%)
Dec 26, 2008 1022 1056 1019 1048 0 +19.20(+1.87%)
Dec 25, 2008 1029 1041 1013 1029 0 +0.00(+0.00%)
Dec 24, 2008 1029 1041 1013 1029 0 -0.75(-0.07%)
Dec 23, 2008 1044 1053 1021 1029 0 -7.31(-0.71%)
Dec 22, 2008 1044 1058 1019 1037 0 -8.02(-0.77%)
Dec 19, 2008 1048 1062 1021 1045 0 +14.33(+1.39%)
Dec 18, 2008 1038 1061 1016 1030 0 -4.35(-0.42%)
Dec 17, 2008 1035 1060 1018 1035 0 -10.97(-1.05%)
Dec 16, 2008 1011 1050 993.00 1046 0 +48.88(+4.90%)
Dec 15, 2008 1019 1026 982.86 996.85 0 -19.99(-1.97%)
Dec 12, 2008 980.66 1033 971.97 1017 0 +6.74(+0.67%)
Dec 11, 2008 1040 1065 1002 1010 0 -44.25(-4.20%)
Dec 10, 2008 1063 1080 1026 1054 0 +4.66(+0.44%)
Dec 09, 2008 1055 1092 1034 1050 0 -22.46(-2.09%)
Dec 08, 2008 1100 1121 1048 1072 0 -4.98(-0.46%)
Dec 05, 2008 1026 1085 1016 1077 0 +38.28(+3.68%)
Dec 04, 2008 1049 1095 1021 1039 0 -29.53(-2.76%)
Dec 03, 2008 1044 1079 1012 1068 0 +19.68(+1.88%)
Dec 02, 2008 999.22 1056 972.25 1049 0 +66.90(+6.81%)
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.