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 (%)
May 31, 2018 3648 3665 3619 3636 0 -21.60(-0.59%)
May 30, 2018 3608 3668 3596 3658 0 +72.00(+2.01%)
May 29, 2018 3647 3656 3564 3586 0 -94.34(-2.56%)
May 25, 2018 3680 3680 3680 3680 0 -11.42(-0.31%)
May 24, 2018 3689 3701 3669 3692 0 -4.24(-0.11%)
May 23, 2018 3689 3706 3671 3696 0 -1.05(-0.03%)
May 22, 2018 3690 3719 3682 3697 0 +6.73(+0.18%)
May 21, 2018 3676 3714 3676 3690 0 +19.05(+0.52%)
May 18, 2018 3661 3690 3649 3671 0 +17.58(+0.48%)
May 17, 2018 3631 3663 3613 3654 0 +17.35(+0.48%)
May 16, 2018 3641 3657 3628 3636 0 -2.97(-0.08%)
May 15, 2018 3650 3671 3629 3639 0 -21.55(-0.59%)
May 14, 2018 3699 3712 3655 3661 0 -30.38(-0.82%)
May 11, 2018 3701 3723 3684 3691 0 -13.81(-0.37%)
May 10, 2018 3697 3711 3675 3705 0 +25.30(+0.69%)
May 09, 2018 3694 3701 3652 3680 0 +4.65(+0.13%)
May 08, 2018 3667 3690 3652 3675 0 -5.83(-0.16%)
May 07, 2018 3676 3698 3662 3681 0 +5.81(+0.16%)
May 04, 2018 3632 3695 3617 3675 0 +24.95(+0.68%)
May 03, 2018 3615 3657 3582 3650 0 +23.64(+0.65%)
May 02, 2018 3669 3695 3602 3626 0 -66.70(-1.81%)
May 01, 2018 3690 3707 3652 3693 0 +1.56(+0.04%)
Apr 30, 2018 3742 3755 3689 3692 0 -40.82(-1.09%)
Apr 27, 2018 3717 3748 3696 3732 0 +2.28(+0.06%)
Apr 26, 2018 3729 3777 3670 3730 0 +16.67(+0.45%)
Apr 25, 2018 3708 3729 3673 3713 0 +3.57(+0.10%)
Apr 24, 2018 3753 3763 3681 3710 0 -37.17(-0.99%)
Apr 23, 2018 3728 3751 3711 3747 0 +25.97(+0.70%)
Apr 20, 2018 3744 3756 3700 3721 0 -15.63(-0.42%)
Apr 19, 2018 3751 3771 3722 3737 0 -13.58(-0.36%)
Apr 18, 2018 3762 3774 3739 3750 0 -0.15(-0.00%)
Apr 17, 2018 3746 3774 3737 3750 0 +19.62(+0.53%)
Apr 16, 2018 3693 3753 3684 3731 0 +63.61(+1.73%)
Apr 13, 2018 3691 3701 3656 3667 0 -4.10(-0.11%)
Apr 12, 2018 3657 3697 3646 3671 0 +30.01(+0.82%)
Apr 11, 2018 3624 3655 3615 3641 0 -14.47(-0.40%)
Apr 10, 2018 3651 3675 3634 3656 0 +46.04(+1.28%)
Apr 09, 2018 3608 3661 3590 3610 0 +2.59(+0.07%)
Apr 06, 2018 3639 3661 3579 3607 0 -61.19(-1.67%)
Apr 05, 2018 3681 3695 3655 3668 0 +5.12(+0.14%)
Apr 04, 2018 3590 3671 3587 3663 0 +32.15(+0.89%)
Apr 03, 2018 3610 3645 3590 3631 0 +24.57(+0.68%)
Apr 02, 2018 3675 3688 3561 3606 0 -75.93(-2.06%)
Mar 29, 2018 3682 3682 3682 3682 0 -186.95(-4.83%)
Mar 28, 2018 3851 3897 3815 3869 0 +27.08(+0.70%)
Mar 27, 2018 3881 3908 3821 3842 0 -34.07(-0.88%)
Mar 26, 2018 3846 3884 3813 3876 0 +74.79(+1.97%)
Mar 23, 2018 3894 3907 3799 3802 0 -92.00(-2.36%)
Mar 22, 2018 3965 3982 3889 3894 0 -97.78(-2.45%)
Mar 21, 2018 4014 4027 3986 3991 0 -22.29(-0.56%)
Mar 20, 2018 3997 4028 3991 4014 0 +23.01(+0.58%)
Mar 19, 2018 3991 4029 3955 3991 0 -1.12(-0.03%)
Mar 16, 2018 3986 4012 3965 3992 0 +20.18(+0.51%)
Mar 15, 2018 3988 3994 3942 3972 0 +0.66(+0.02%)
Mar 14, 2018 4017 4020 3956 3971 0 -33.35(-0.83%)
Mar 13, 2018 4040 4048 3992 4004 0 -19.04(-0.47%)
Mar 12, 2018 4066 4070 4011 4023 0 -41.57(-1.02%)
Mar 09, 2018 4012 4069 3988 4065 0 +81.21(+2.04%)
Mar 08, 2018 3973 3991 3938 3984 0 +24.92(+0.63%)
Mar 07, 2018 3957 3969 3953 3959 0 +5.36(+0.14%)
Mar 06, 2018 3950 3961 3905 3953 0 +8.43(+0.21%)
Mar 05, 2018 3881 3960 3867 3945 0 +37.76(+0.97%)
Mar 02, 2018 3862 3919 3837 3907 0 +27.00(+0.70%)
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.