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 (%)
Jul 31, 2017 3690 3702 3645 3652 0 -27.07(-0.74%)
Jul 28, 2017 3628 3685 3605 3680 0 +57.36(+1.58%)
Jul 27, 2017 3694 3696 3591 3622 0 -99.34(-2.67%)
Jul 26, 2017 3742 3750 3713 3721 0 -19.42(-0.52%)
Jul 25, 2017 3748 3762 3728 3741 0 +21.39(+0.58%)
Jul 24, 2017 3706 3725 3691 3720 0 +14.17(+0.38%)
Jul 21, 2017 3688 3715 3680 3705 0 +13.96(+0.38%)
Jul 20, 2017 3673 3697 3660 3691 0 +21.70(+0.59%)
Jul 19, 2017 3665 3679 3646 3670 0 +11.49(+0.31%)
Jul 18, 2017 3631 3668 3625 3658 0 +7.14(+0.20%)
Jul 17, 2017 3648 3663 3634 3651 0 +1.06(+0.03%)
Jul 14, 2017 3631 3663 3614 3650 0 +8.97(+0.25%)
Jul 13, 2017 3620 3650 3606 3641 0 +23.70(+0.66%)
Jul 12, 2017 3601 3630 3584 3617 0 +27.36(+0.76%)
Jul 11, 2017 3618 3632 3581 3590 0 -28.25(-0.78%)
Jul 10, 2017 3627 3643 3614 3618 0 -17.04(-0.47%)
Jul 07, 2017 3613 3654 3593 3635 0 +35.41(+0.98%)
Jul 06, 2017 3615 3632 3592 3600 0 -23.41(-0.65%)
Jul 05, 2017 3629 3644 3602 3623 0 -3.65(-0.10%)
Jul 03, 2017 3638 3659 3619 3627 0 +10.66(+0.29%)
Jun 30, 2017 3634 3650 3598 3616 0 +4.87(+0.13%)
Jun 29, 2017 3669 3675 3594 3611 0 -39.31(-1.08%)
Jun 28, 2017 3625 3661 3617 3651 0 +45.42(+1.26%)
Jun 27, 2017 3621 3628 3592 3605 0 -8.08(-0.22%)
Jun 26, 2017 3611 3636 3597 3613 0 +9.24(+0.26%)
Jun 23, 2017 3633 3646 3595 3604 0 -23.48(-0.65%)
Jun 22, 2017 3644 3664 3619 3628 0 -26.55(-0.73%)
Jun 21, 2017 3699 3703 3648 3654 0 -26.01(-0.71%)
Jun 20, 2017 3697 3707 3677 3680 0 -18.73(-0.51%)
Jun 19, 2017 3710 3717 3683 3699 0 -5.27(-0.14%)
Jun 16, 2017 3697 3714 3681 3704 0 +8.01(+0.22%)
Jun 15, 2017 3658 3705 3651 3696 0 +24.37(+0.66%)
Jun 14, 2017 3640 3682 3624 3672 0 +29.87(+0.82%)
Jun 13, 2017 3637 3666 3631 3642 0 +5.34(+0.15%)
Jun 12, 2017 3620 3645 3607 3637 0 +13.24(+0.37%)
Jun 09, 2017 3594 3636 3574 3623 0 +33.10(+0.92%)
Jun 08, 2017 3578 3598 3555 3590 0 +29.36(+0.82%)
Jun 07, 2017 3562 3586 3542 3561 0 +12.54(+0.35%)
Jun 06, 2017 3557 3566 3532 3548 0 -25.60(-0.72%)
Jun 05, 2017 3585 3608 3569 3574 0 -17.09(-0.48%)
Jun 02, 2017 3592 3609 3572 3591 0 -5.36(-0.15%)
Jun 01, 2017 3578 3608 3551 3596 0 +18.94(+0.53%)
May 31, 2017 3563 3591 3545 3577 0 +8.21(+0.23%)
May 30, 2017 3542 3590 3522 3569 0 +17.65(+0.50%)
May 26, 2017 3546 3569 3530 3552 0 +7.60(+0.21%)
May 25, 2017 3496 3552 3485 3544 0 +57.18(+1.64%)
May 24, 2017 3476 3494 3467 3487 0 +15.46(+0.45%)
May 23, 2017 3464 3480 3451 3471 0 +7.89(+0.23%)
May 22, 2017 3462 3479 3447 3463 0 +9.74(+0.28%)
May 19, 2017 3451 3469 3434 3454 0 +8.08(+0.23%)
May 18, 2017 3423 3467 3410 3446 0 +30.00(+0.88%)
May 17, 2017 3439 3434 3393 3416 0 -26.22(-0.76%)
May 16, 2017 3446 3456 3422 3442 0 +3.16(+0.09%)
May 15, 2017 3415 3458 3405 3439 0 +18.48(+0.54%)
May 12, 2017 3432 3449 3409 3420 0 -20.53(-0.60%)
May 11, 2017 3432 3453 3414 3441 0 -8.01(-0.23%)
May 10, 2017 3432 3459 3424 3449 0 +16.49(+0.48%)
May 09, 2017 3479 3494 3417 3432 0 -51.62(-1.48%)
May 08, 2017 3453 3513 3442 3484 0 -16.24(-0.46%)
May 05, 2017 3496 3506 3484 3500 0 +9.98(+0.29%)
May 04, 2017 3477 3512 3457 3490 0 +23.62(+0.68%)
May 03, 2017 3465 3480 3453 3467 0 -7.20(-0.21%)
May 02, 2017 3500 3515 3460 3474 0 -26.89(-0.77%)
May 01, 2017 3503 3512 3471 3501 0 +11.43(+0.33%)
Apr 28, 2017 3508 3517 3476 3489 0 -19.88(-0.57%)
Apr 27, 2017 3482 3533 3477 3509 0 +34.62(+1.00%)
Apr 26, 2017 3461 3492 3451 3474 0 +14.36(+0.42%)
Apr 25, 2017 3470 3480 3453 3460 0 +8.62(+0.25%)
Apr 24, 2017 3462 3471 3424 3451 0 +42.87(+1.26%)
Apr 21, 2017 3454 3465 3401 3409 0 -52.96(-1.53%)
Apr 20, 2017 3442 3473 3421 3462 0 +33.15(+0.97%)
Apr 19, 2017 3451 3460 3417 3428 0 -2.75(-0.08%)
Apr 18, 2017 3427 3452 3413 3431 0 +1.02(+0.03%)
Apr 17, 2017 3402 3435 3391 3430 0 +33.31(+0.98%)
Apr 13, 2017 3426 3438 3393 3397 0 -32.55(-0.95%)
Apr 12, 2017 3449 3464 3407 3429 0 -24.53(-0.71%)
Apr 11, 2017 3468 3489 3410 3454 0 -39.17(-1.12%)
Apr 10, 2017 3494 3515 3483 3493 0 -0.13(-0.00%)
Apr 07, 2017 3485 3511 3475 3493 0 -1.14(-0.03%)
Apr 06, 2017 3499 3519 3472 3494 0 -4.22(-0.12%)
Apr 05, 2017 3526 3554 3490 3499 0 -24.65(-0.70%)
Apr 04, 2017 3501 3545 3488 3523 0 +47.27(+1.36%)
Apr 03, 2017 3511 3520 3469 3476 0 -32.02(-0.91%)
Mar 31, 2017 3515 3529 3496 3508 0 -12.31(-0.35%)
Mar 30, 2017 3520 3540 3510 3520 0 -9.44(-0.27%)
Mar 29, 2017 3544 3554 3525 3530 0 -20.83(-0.59%)
Mar 28, 2017 3520 3560 3509 3551 0 +20.66(+0.59%)
Mar 27, 2017 3490 3539 3477 3530 0 +2.05(+0.06%)
Mar 24, 2017 3528 3552 3511 3528 0 +6.34(+0.18%)
Mar 23, 2017 3503 3548 3491 3521 0 +15.93(+0.45%)
Mar 22, 2017 3496 3521 3475 3506 0 +8.99(+0.26%)
Mar 21, 2017 3560 3564 3491 3497 0 -44.95(-1.27%)
Mar 20, 2017 3551 3565 3533 3542 0 -15.87(-0.45%)
Mar 17, 2017 3566 3584 3526 3557 0 -23.97(-0.67%)
Mar 16, 2017 3577 3598 3565 3581 0 +5.67(+0.16%)
Mar 15, 2017 3569 3587 3552 3576 0 +7.95(+0.22%)
Mar 14, 2017 3552 3579 3546 3568 0 +2.04(+0.06%)
Mar 13, 2017 3537 3573 3534 3566 0 +22.05(+0.62%)
Mar 10, 2017 3537 3552 3514 3544 0 +23.90(+0.68%)
Mar 09, 2017 3525 3538 3506 3520 0 +2.40(+0.07%)
Mar 08, 2017 3558 3563 3513 3517 0 -29.32(-0.83%)
Mar 07, 2017 3549 3565 3533 3547 0 -11.31(-0.32%)
Mar 06, 2017 3563 3584 3548 3558 0 -27.54(-0.77%)
Mar 03, 2017 3577 3594 3561 3586 0 +5.44(+0.15%)
Mar 02, 2017 3611 3617 3576 3580 0 -35.98(-1.00%)
Mar 01, 2017 3587 3627 3576 3616 0 +57.21(+1.61%)
Feb 28, 2017 3553 3582 3527 3559 0 -3.58(-0.10%)
Feb 27, 2017 3582 3596 3531 3562 0 -23.37(-0.65%)
Feb 24, 2017 3561 3595 3549 3586 0 +7.00(+0.20%)
Feb 23, 2017 3564 3583 3550 3579 0 +22.09(+0.62%)
Feb 22, 2017 3540 3571 3534 3557 0 -0.30(-0.01%)
Feb 21, 2017 3582 3598 3546 3557 0 -31.51(-0.88%)
Feb 17, 2017 3589 3589 3589 3589 0 +12.23(+0.34%)
Feb 16, 2017 3542 3580 3536 3576 0 +29.40(+0.83%)
Feb 15, 2017 3519 3556 3504 3547 0 +19.49(+0.55%)
Feb 14, 2017 3509 3534 3501 3527 0 +15.69(+0.45%)
Feb 13, 2017 3502 3525 3487 3512 0 +18.89(+0.54%)
Feb 10, 2017 3469 3503 3455 3493 0 +30.66(+0.89%)
Feb 09, 2017 3446 3476 3445 3462 0 +17.41(+0.51%)
Feb 08, 2017 3408 3449 3399 3445 0 +22.33(+0.65%)
Feb 07, 2017 3443 3449 3417 3422 0 -7.35(-0.21%)
Feb 06, 2017 3440 3461 3424 3430 0 -23.79(-0.69%)
Feb 03, 2017 3446 3462 3419 3454 0 +37.56(+1.10%)
Feb 02, 2017 3350 3429 3340 3416 0 +77.61(+2.32%)
Feb 01, 2017 3368 3385 3331 3338 0 -23.72(-0.71%)
Jan 31, 2017 3369 3386 3344 3362 0 -10.54(-0.31%)
Jan 30, 2017 3395 3404 3352 3373 0 -35.43(-1.04%)
Jan 27, 2017 3407 3425 3384 3408 0 +7.97(+0.23%)
Jan 26, 2017 3397 3415 3389 3400 0 +5.50(+0.16%)
Jan 25, 2017 3390 3407 3378 3395 0 +19.73(+0.58%)
Jan 24, 2017 3356 3386 3341 3375 0 +27.63(+0.83%)
Jan 23, 2017 3351 3362 3336 3347 0 -18.00(-0.53%)
Jan 20, 2017 3356 3373 3345 3365 0 +17.95(+0.54%)
Jan 19, 2017 3384 3389 3338 3347 0 -29.56(-0.88%)
Jan 18, 2017 3366 3384 3345 3377 0 +22.08(+0.66%)
Jan 17, 2017 3348 3375 3331 3355 0 -8.87(-0.26%)
Jan 13, 2017 3364 3364 3364 3364 0 +10.96(+0.33%)
Jan 12, 2017 3339 3363 3315 3353 0 -1.37(-0.04%)
Jan 11, 2017 3353 3368 3328 3354 0 -2.15(-0.06%)
Jan 10, 2017 3364 3391 3346 3356 0 -5.38(-0.16%)
Jan 09, 2017 3393 3397 3359 3362 0 -41.25(-1.21%)
Jan 06, 2017 3396 3414 3385 3403 0 +13.25(+0.39%)
Jan 05, 2017 3392 3406 3375 3390 0 -5.20(-0.15%)
Jan 04, 2017 3370 3409 3367 3395 0 +28.13(+0.84%)
Jan 03, 2017 3366 3380 3337 3367 0 +13.49(+0.40%)
Dec 30, 2016 3353 3353 3353 3353 0 -3.41(-0.10%)
Dec 29, 2016 3358 3372 3347 3357 0 +4.59(+0.14%)
Dec 28, 2016 3383 3390 3351 3352 0 -22.97(-0.68%)
Dec 27, 2016 3388 3394 3371 3375 0 -11.17(-0.33%)
Dec 23, 2016 3386 3386 3386 3386 0 +5.79(+0.17%)
Dec 22, 2016 3373 3388 3359 3380 0 +5.61(+0.17%)
Dec 21, 2016 3378 3399 3368 3375 0 -6.16(-0.18%)
Dec 20, 2016 3401 3405 3368 3381 0 -7.63(-0.23%)
Dec 19, 2016 3385 3409 3369 3389 0 +9.43(+0.28%)
Dec 16, 2016 3375 3408 3356 3379 0 +3.00(+0.09%)
Dec 15, 2016 3372 3406 3357 3376 0 +10.16(+0.30%)
Dec 14, 2016 3401 3419 3357 3366 0 -39.45(-1.16%)
Dec 13, 2016 3410 3423 3391 3405 0 +4.23(+0.12%)
Dec 12, 2016 3396 3412 3385 3401 0 +3.05(+0.09%)
Dec 09, 2016 3383 3408 3373 3398 0 +13.70(+0.40%)
Dec 08, 2016 3392 3405 3361 3384 0 -0.36(-0.01%)
Dec 07, 2016 3359 3392 3347 3385 0 +30.50(+0.91%)
Dec 06, 2016 3344 3362 3326 3354 0 +16.90(+0.51%)
Dec 05, 2016 3344 3370 3323 3337 0 +18.47(+0.56%)
Dec 02, 2016 3351 3356 3306 3319 0 -25.96(-0.78%)
Dec 01, 2016 3364 3374 3329 3345 0 -15.16(-0.45%)
Nov 30, 2016 3373 3390 3346 3360 0 +2.43(+0.07%)
Nov 29, 2016 3362 3370 3347 3358 0 +3.30(+0.10%)
Nov 28, 2016 3375 3394 3349 3354 0 -40.12(-1.18%)
Nov 25, 2016 3380 3397 3369 3394 0 +12.56(+0.37%)
Nov 23, 2016 3382 3382 3382 3382 0 +11.94(+0.35%)
Nov 22, 2016 3371 3388 3351 3370 0 +5.28(+0.16%)
Nov 21, 2016 3376 3390 3351 3365 0 -2.96(-0.09%)
Nov 18, 2016 3357 3378 3343 3368 0 +7.25(+0.22%)
Nov 17, 2016 3296 3370 3294 3360 0 +65.72(+1.99%)
Nov 16, 2016 3286 3310 3274 3295 0 +0.66(+0.02%)
Nov 15, 2016 3284 3308 3271 3294 0 -4.52(-0.14%)
Nov 14, 2016 3302 3329 3269 3298 0 +13.67(+0.42%)
Nov 11, 2016 3266 3308 3252 3285 0 +11.55(+0.35%)
Nov 10, 2016 3250 3295 3223 3273 0 +49.51(+1.54%)
Nov 09, 2016 3163 3236 3115 3224 0 +72.20(+2.29%)
Nov 08, 2016 3133 3165 3123 3152 0 +15.80(+0.50%)
Nov 07, 2016 3126 3141 3107 3136 0 +55.58(+1.80%)
Nov 04, 2016 3085 3103 3058 3080 0 +3.89(+0.13%)
Nov 03, 2016 3057 3099 3054 3076 0 +26.89(+0.88%)
Nov 02, 2016 3052 3075 3044 3049 0 -1.87(-0.06%)
Nov 01, 2016 3092 3096 3038 3051 0 -33.26(-1.08%)
Oct 31, 2016 3094 3102 3065 3084 0 +1.12(+0.04%)
Oct 28, 2016 3087 3130 3066 3083 0 +8.26(+0.27%)
Oct 27, 2016 3092 3099 3061 3075 0 -6.74(-0.22%)
Oct 26, 2016 3052 3099 3048 3082 0 +17.82(+0.58%)
Oct 25, 2016 3113 3130 3047 3064 0 -76.02(-2.42%)
Oct 24, 2016 3170 3182 3135 3140 0 -14.13(-0.45%)
Oct 21, 2016 3150 3171 3123 3154 0 -5.25(-0.17%)
Oct 20, 2016 3182 3184 3150 3159 0 -34.32(-1.07%)
Oct 19, 2016 3180 3211 3167 3194 0 +22.56(+0.71%)
Oct 18, 2016 3208 3211 3168 3171 0 -5.58(-0.18%)
Oct 17, 2016 3209 3212 3174 3177 0 -26.39(-0.82%)
Oct 14, 2016 3215 3237 3201 3203 0 +12.68(+0.40%)
Oct 13, 2016 3194 3209 3177 3190 0 -22.36(-0.70%)
Oct 12, 2016 3187 3224 3184 3213 0 +33.12(+1.04%)
Oct 11, 2016 3209 3222 3169 3180 0 -40.96(-1.27%)
Oct 10, 2016 3241 3260 3217 3221 0 -7.11(-0.22%)
Oct 07, 2016 3227 3230 3207 3228 0 +3.89(+0.12%)
Oct 06, 2016 3201 3234 3182 3224 0 +10.58(+0.33%)
Oct 05, 2016 3221 3240 3205 3213 0 +3.83(+0.12%)
Oct 04, 2016 3226 3235 3191 3210 0 -19.63(-0.61%)
Sep 26, 2016 3230 3245 3212 3229 0 -20.69(-0.64%)
Sep 23, 2016 3262 3281 3248 3250 0 -38.06(-1.16%)
Sep 22, 2016 3280 3295 3269 3288 0 +28.65(+0.88%)
Sep 21, 2016 3230 3264 3220 3259 0 +37.67(+1.17%)
Sep 20, 2016 3224 3235 3216 3222 0 +17.48(+0.55%)
Sep 19, 2016 3205 3217 3188 3204 0 +15.57(+0.49%)
Sep 16, 2016 3194 3206 3165 3189 0 -21.61(-0.67%)
Sep 15, 2016 3177 3219 3172 3210 0 +30.98(+0.97%)
Sep 14, 2016 3196 3208 3167 3179 0 -17.66(-0.55%)
Sep 13, 2016 3213 3226 3192 3197 0 -45.71(-1.41%)
Sep 12, 2016 3171 3248 3166 3243 0 +58.27(+1.83%)
Sep 09, 2016 3252 3255 3184 3184 0 -87.89(-2.69%)
Sep 08, 2016 3273 3283 3264 3272 0 -6.61(-0.20%)
Sep 07, 2016 3267 3287 3264 3279 0 +0.34(+0.01%)
Sep 06, 2016 3283 3288 3250 3278 0 -3.93(-0.12%)
Sep 02, 2016 3282 3282 3282 3282 0 +28.89(+0.89%)
Sep 01, 2016 3253 3269 3231 3253 0 +4.54(+0.14%)
Aug 31, 2016 3251 3258 3228 3249 0 -3.30(-0.10%)
Aug 30, 2016 3263 3272 3233 3252 0 -4.46(-0.14%)
Aug 29, 2016 3224 3267 3222 3257 0 +34.95(+1.08%)
Aug 26, 2016 3229 3260 3206 3222 0 -15.28(-0.47%)
Aug 25, 2016 3208 3249 3206 3237 0 +18.82(+0.58%)
Aug 24, 2016 3212 3225 3201 3218 0 +2.40(+0.07%)
Aug 23, 2016 3232 3245 3210 3216 0 -9.09(-0.28%)
Aug 22, 2016 3206 3235 3201 3225 0 +11.74(+0.37%)
Aug 19, 2016 3204 3218 3190 3213 0 -2.95(-0.09%)
Aug 18, 2016 3216 3223 3204 3216 0 -0.08(-0.00%)
Aug 17, 2016 3213 3233 3198 3216 0 +0.87(+0.03%)
Aug 16, 2016 3225 3238 3213 3215 0 -20.38(-0.63%)
Aug 15, 2016 3235 3249 3228 3236 0 +0.93(+0.03%)
Aug 12, 2016 3246 3250 3228 3235 0 -7.31(-0.23%)
Aug 11, 2016 3238 3251 3227 3242 0 +9.41(+0.29%)
Aug 10, 2016 3227 3242 3221 3233 0 +3.94(+0.12%)
Aug 09, 2016 3227 3242 3221 3229 0 -1.61(-0.05%)
Aug 08, 2016 3212 3238 3205 3230 0 +16.96(+0.53%)
Aug 05, 2016 3215 3227 3201 3213 0 +19.85(+0.62%)
Aug 04, 2016 3191 3213 3187 3193 0 +2.50(+0.08%)
Aug 03, 2016 3186 3197 3174 3191 0 +8.20(+0.26%)
Aug 02, 2016 3180 3202 3166 3183 0 -4.01(-0.13%)
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.