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 (%)
Jun 30, 2010 1163 1389 1363 1367 0 -15.20(-1.10%)
Jun 29, 2010 1169 1400 1374 1382 0 -24.17(-1.72%)
Jun 25, 2010 1191 1413 1384 1406 0 +10.04(+0.72%)
Jun 24, 2010 1186 1411 1391 1396 0 -9.03(-0.64%)
Jun 23, 2010 1191 1423 1396 1405 0 -0.45(-0.03%)
Jun 22, 2010 1202 1426 1402 1406 0 -10.37(-0.73%)
Jun 21, 2010 1213 1438 1410 1416 0 -0.55(-0.04%)
Jun 18, 2010 1203 1431 1406 1417 0 -3.33(-0.23%)
Jun 17, 2010 1207 1427 1409 1420 0 -1.05(-0.07%)
Jun 16, 2010 1196 1427 1404 1421 0 +0.44(+0.03%)
Jun 15, 2010 1194 1424 1397 1421 0 +14.11(+1.00%)
Jun 14, 2010 1206 1440 1398 1407 0 +25.24(+1.83%)
Jun 11, 2010 1356 1387 1351 1381 0 +16.02(+1.17%)
Jun 10, 2010 1134 1367 1340 1365 0 +31.46(+2.36%)
Jun 09, 2010 1125 1353 1326 1334 0 +0.85(+0.06%)
Jun 08, 2010 1329 1341 1305 1333 0 +9.33(+0.70%)
Jun 07, 2010 1142 1365 1320 1324 0 -17.85(-1.33%)
Jun 04, 2010 1131 1378 1336 1341 0 -42.14(-3.05%)
Jun 03, 2010 1158 1389 1362 1384 0 +14.49(+1.06%)
Jun 02, 2010 1139 1372 1344 1369 0 +19.48(+1.44%)
Jun 01, 2010 1147 1375 1346 1350 0 -21.31(-1.55%)
May 28, 2010 1309 1383 1360 1371 0 -3.96(-0.29%)
May 27, 2010 1137 1377 1344 1375 0 +38.48(+2.88%)
May 26, 2010 1126 1353 1327 1336 0 +1.66(+0.12%)
May 25, 2010 1107 1343 1307 1335 0 -6.63(-0.49%)
May 24, 2010 1136 1362 1333 1341 0 -10.75(-0.80%)
May 21, 2010 1324 1358 1314 1352 0 +15.21(+1.14%)
May 20, 2010 1135 1368 1335 1337 0 -48.29(-3.49%)
May 19, 2010 1176 1404 1366 1385 0 -10.23(-0.73%)
May 18, 2010 1210 1434 1391 1395 0 -20.48(-1.45%)
May 17, 2010 1200 1428 1395 1416 0 +3.36(+0.24%)
May 14, 2010 1200 1428 1401 1413 0 -16.31(-1.14%)
May 13, 2010 1221 1445 1424 1429 0 -12.48(-0.87%)
May 12, 2010 1213 1446 1419 1441 0 +16.62(+1.17%)
May 11, 2010 1426 1441 1416 1425 0 +7.73(+0.55%)
May 10, 2010 1190 1421 1398 1417 0 +46.41(+3.39%)
May 07, 2010 1172 1403 1354 1371 0 -26.32(-1.88%)
May 06, 2010 1198 1447 1211 1397 0 -60.83(-4.17%)
May 05, 2010 1450 1466 1432 1458 0 -4.57(-0.31%)
May 04, 2010 1257 1485 1455 1462 0 -26.04(-1.75%)
May 03, 2010 1259 1491 1466 1488 0 +19.41(+1.32%)
Apr 30, 2010 1282 1502 1463 1469 0 -24.77(-1.66%)
Apr 29, 2010 1469 1500 1464 1494 0 +31.79(+2.17%)
Apr 28, 2010 1253 1481 1451 1462 0 -0.49(-0.03%)
Apr 27, 2010 1269 1502 1458 1462 0 -29.29(-1.96%)
Apr 26, 2010 1273 1505 1480 1492 0 +2.28(+0.15%)
Apr 23, 2010 1272 1497 1476 1489 0 +2.75(+0.18%)
Apr 22, 2010 1258 1492 1465 1487 0 +5.14(+0.35%)
Apr 21, 2010 1268 1491 1471 1482 0 -4.78(-0.32%)
Apr 20, 2010 1259 1492 1464 1486 0 +17.13(+1.17%)
Apr 19, 2010 1243 1473 1448 1469 0 +4.42(+0.30%)
Apr 16, 2010 1271 1495 1460 1465 0 -25.33(-1.70%)
Apr 15, 2010 1265 1498 1474 1490 0 +8.84(+0.60%)
Apr 14, 2010 1251 1485 1462 1481 0 +17.40(+1.19%)
Apr 13, 2010 1239 1469 1449 1464 0 +4.35(+0.30%)
Apr 12, 2010 1235 1467 1442 1460 0 +5.75(+0.40%)
Apr 09, 2010 1229 1458 1439 1454 0 +7.92(+0.55%)
Apr 08, 2010 1224 1452 1435 1446 0 +1.83(+0.13%)
Apr 07, 2010 1447 1455 1437 1444 0 -10.40(-0.72%)
Apr 06, 2010 1227 1457 1441 1454 0 +3.99(+0.28%)
Apr 05, 2010 1231 1453 1442 1450 0 +4.93(+0.34%)
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.