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 (%)
Dec 31, 2018 3675 3710 3665 3708 0 +43.50(+1.19%)
Dec 28, 2018 3678 3701 3643 3665 0 +4.22(+0.12%)
Dec 27, 2018 3570 3662 3539 3661 0 +55.43(+1.54%)
Dec 26, 2018 3523 3607 3463 3605 0 +93.59(+2.67%)
Dec 24, 2018 3582 3592 3506 3512 0 -85.69(-2.38%)
Dec 21, 2018 3677 3731 3596 3597 0 -80.29(-2.18%)
Dec 20, 2018 3698 3716 3639 3678 0 -30.14(-0.81%)
Dec 19, 2018 3736 3793 3689 3708 0 -22.66(-0.61%)
Dec 18, 2018 3760 3791 3711 3730 0 -10.23(-0.27%)
Dec 17, 2018 3808 3820 3727 3741 0 -72.28(-1.90%)
Dec 14, 2018 3840 3851 3789 3813 0 -47.24(-1.22%)
Dec 13, 2018 3864 3886 3823 3860 0 -0.20(-0.01%)
Dec 12, 2018 3881 3902 3844 3860 0 +21.19(+0.55%)
Dec 11, 2018 3908 3914 3819 3839 0 -30.30(-0.78%)
Dec 10, 2018 3883 3887 3812 3869 0 -6.11(-0.16%)
Dec 07, 2018 3901 3928 3855 3875 0 -25.21(-0.65%)
Dec 06, 2018 3920 3926 3818 3901 0 -63.37(-1.60%)
Dec 04, 2018 4056 4086 3958 3964 0 -102.26(-2.51%)
Dec 03, 2018 4066 4079 4003 4066 0 +24.38(+0.60%)
Nov 30, 2018 4002 4064 3985 4042 0 +38.47(+0.96%)
Nov 29, 2018 3987 4024 3982 4003 0 -2.47(-0.06%)
Nov 28, 2018 3955 4010 3929 4006 0 +75.44(+1.92%)
Nov 27, 2018 3929 3949 3898 3931 0 -4.92(-0.13%)
Nov 26, 2018 3933 3950 3909 3935 0 +35.10(+0.90%)
Nov 23, 2018 3885 3932 3874 3900 0 -7.33(-0.19%)
Nov 21, 2018 3908 3908 3908 3908 0 -38.07(-0.96%)
Nov 20, 2018 4014 4028 3940 3946 0 -96.88(-2.40%)
Nov 19, 2018 4016 4068 3998 4043 0 +25.80(+0.64%)
Nov 16, 2018 3969 4039 3963 4017 0 +31.96(+0.80%)
Nov 15, 2018 3924 3995 3907 3985 0 +30.98(+0.78%)
Nov 14, 2018 3989 4007 3917 3954 0 -5.38(-0.14%)
Nov 13, 2018 3981 4022 3946 3959 0 -23.96(-0.60%)
Nov 12, 2018 4008 4022 3967 3983 0 -31.56(-0.79%)
Nov 09, 2018 4017 4037 3989 4015 0 -1.16(-0.03%)
Nov 08, 2018 3978 4020 3974 4016 0 +28.52(+0.72%)
Nov 07, 2018 3960 3994 3932 3987 0 +43.24(+1.10%)
Nov 06, 2018 3914 3953 3906 3944 0 +27.80(+0.71%)
Nov 05, 2018 3872 3928 3862 3916 0 +48.68(+1.26%)
Nov 02, 2018 3895 3926 3820 3868 0 -0.33(-0.01%)
Nov 01, 2018 3870 3888 3843 3868 0 +3.52(+0.09%)
Oct 31, 2018 3873 3912 3845 3864 0 +14.93(+0.39%)
Oct 30, 2018 3801 3856 3766 3850 0 +66.22(+1.75%)
Oct 29, 2018 3803 3839 3747 3783 0 +12.90(+0.34%)
Oct 26, 2018 3718 3796 3683 3770 0 +183.87(+5.13%)
Oct 24, 2018 3682 3698 3582 3587 0 -105.04(-2.85%)
Oct 23, 2018 3671 3705 3641 3692 0 -22.33(-0.60%)
Oct 22, 2018 3724 3739 3697 3714 0 -0.40(-0.01%)
Oct 19, 2018 3683 3737 3671 3714 0 +25.98(+0.70%)
Oct 18, 2018 3719 3737 3667 3688 0 -34.84(-0.94%)
Oct 17, 2018 3694 3738 3680 3723 0 +21.06(+0.57%)
Oct 16, 2018 3652 3705 3632 3702 0 +62.53(+1.72%)
Oct 15, 2018 3661 3676 3634 3640 0 -22.77(-0.62%)
Oct 12, 2018 3699 3727 3620 3662 0 -5.99(-0.16%)
Oct 11, 2018 3740 3755 3661 3668 0 -70.84(-1.89%)
Oct 10, 2018 3819 3828 3738 3739 0 -99.74(-2.60%)
Oct 09, 2018 3849 3860 3830 3839 0 -8.50(-0.22%)
Oct 08, 2018 3820 3856 3804 3847 0 +19.43(+0.51%)
Oct 05, 2018 3851 3876 3818 3828 0 -23.26(-0.60%)
Oct 04, 2018 3836 3865 3822 3851 0 +12.62(+0.33%)
Oct 03, 2018 3859 3864 3828 3839 0 -2.87(-0.07%)
Oct 02, 2018 3841 3849 3817 3842 0 +0.35(+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.