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 (%)
Sep 28, 2018 3822 3835 3800 3814 0 -18.13(-0.47%)
Sep 27, 2018 3843 3866 3822 3832 0 -6.46(-0.17%)
Sep 26, 2018 3859 3872 3825 3838 0 -26.74(-0.69%)
Sep 25, 2018 3899 3912 3858 3865 0 -41.90(-1.07%)
Sep 24, 2018 3927 3936 3894 3907 0 -25.21(-0.64%)
Sep 21, 2018 3910 3951 3902 3932 0 +23.27(+0.60%)
Sep 20, 2018 3922 3931 3895 3909 0 -2.81(-0.07%)
Sep 19, 2018 3852 3927 3833 3912 0 +72.94(+1.90%)
Sep 18, 2018 3875 3906 3821 3839 0 -108.71(-2.75%)
Sep 17, 2018 3963 3967 3933 3947 0 -8.31(-0.21%)
Sep 14, 2018 3935 3966 3913 3956 0 +31.85(+0.81%)
Sep 13, 2018 3916 3935 3903 3924 0 +17.85(+0.46%)
Sep 12, 2018 3926 3936 3898 3906 0 -23.37(-0.59%)
Sep 11, 2018 3909 3942 3898 3929 0 +7.71(+0.20%)
Sep 10, 2018 3918 3941 3901 3922 0 +15.63(+0.40%)
Sep 07, 2018 3892 3919 3881 3906 0 +9.85(+0.25%)
Sep 06, 2018 3873 3905 3866 3896 0 +17.60(+0.45%)
Sep 05, 2018 3871 3895 3860 3879 0 +7.24(+0.19%)
Sep 04, 2018 3860 3876 3840 3871 0 +11.77(+0.30%)
Aug 31, 2018 3860 3860 3860 3860 0 +23.99(+0.63%)
Aug 30, 2018 3860 3862 3825 3836 0 -24.77(-0.64%)
Aug 29, 2018 3850 3870 3841 3860 0 +12.93(+0.34%)
Aug 28, 2018 3866 3872 3838 3847 0 -16.90(-0.44%)
Aug 27, 2018 3862 3875 3852 3864 0 +16.09(+0.42%)
Aug 24, 2018 3829 3851 3813 3848 0 +29.67(+0.78%)
Aug 23, 2018 3818 3829 3809 3819 0 +0.46(+0.01%)
Aug 22, 2018 3837 3849 3813 3818 0 -28.61(-0.74%)
Aug 21, 2018 3816 3854 3804 3847 0 +31.84(+0.83%)
Aug 20, 2018 3841 3853 3811 3815 0 -21.45(-0.56%)
Aug 17, 2018 3822 3848 3817 3836 0 +12.53(+0.33%)
Aug 16, 2018 3798 3840 3794 3824 0 +38.72(+1.02%)
Aug 15, 2018 3764 3795 3748 3785 0 +5.62(+0.15%)
Aug 14, 2018 3768 3802 3759 3779 0 +16.43(+0.44%)
Aug 13, 2018 3790 3808 3748 3763 0 -21.93(-0.58%)
Aug 10, 2018 3797 3809 3770 3785 0 -33.32(-0.87%)
Aug 09, 2018 3832 3847 3809 3818 0 -19.73(-0.51%)
Aug 08, 2018 3826 3852 3810 3838 0 +10.67(+0.28%)
Aug 07, 2018 3823 3846 3812 3827 0 +8.35(+0.22%)
Aug 06, 2018 3809 3827 3797 3819 0 +8.75(+0.23%)
Aug 03, 2018 3794 3814 3779 3810 0 +11.97(+0.32%)
Aug 02, 2018 3787 3815 3766 3798 0 -4.89(-0.13%)
Aug 01, 2018 3816 3838 3786 3803 0 -11.81(-0.31%)
Jul 31, 2018 3838 3847 3798 3815 0 -17.81(-0.46%)
Jul 30, 2018 3838 3865 3826 3833 0 -2.35(-0.06%)
Jul 27, 2018 3875 3906 3829 3835 0 -44.02(-1.13%)
Jul 26, 2018 3930 3938 3814 3879 0 -59.60(-1.51%)
Jul 25, 2018 3902 3946 3891 3939 0 +23.47(+0.60%)
Jul 24, 2018 3916 3943 3901 3915 0 -20.53(-0.52%)
Jul 23, 2018 3931 3948 3918 3936 0 +4.32(+0.11%)
Jul 20, 2018 3914 3942 3908 3931 0 +14.22(+0.36%)
Jul 19, 2018 3922 3947 3910 3917 0 -20.71(-0.53%)
Jul 18, 2018 3901 3941 3889 3938 0 +37.37(+0.96%)
Jul 17, 2018 3890 3913 3877 3901 0 +8.81(+0.23%)
Jul 16, 2018 3881 3901 3866 3892 0 +15.28(+0.39%)
Jul 13, 2018 3849 3883 3839 3876 0 +21.91(+0.57%)
Jul 12, 2018 3833 3860 3819 3855 0 +36.57(+0.96%)
Jul 11, 2018 3816 3836 3800 3818 0 -9.36(-0.24%)
Jul 10, 2018 3845 3853 3818 3827 0 -25.20(-0.65%)
Jul 09, 2018 3791 3857 3788 3853 0 +70.13(+1.85%)
Jul 06, 2018 3749 3808 3737 3782 0 +35.31(+0.94%)
Jul 05, 2018 3729 3748 3705 3747 0 +35.55(+0.96%)
Jul 03, 2018 3712 3712 3712 3712 0 +13.98(+0.38%)
Jul 02, 2018 3671 3706 3663 3698 0 +10.83(+0.29%)
Jun 29, 2018 3665 3709 3657 3687 0 +30.39(+0.83%)
Jun 28, 2018 3631 3672 3624 3656 0 +28.27(+0.78%)
Jun 27, 2018 3671 3693 3626 3628 0 -50.93(-1.38%)
Jun 26, 2018 3698 3709 3671 3679 0 -22.66(-0.61%)
Jun 25, 2018 3694 3718 3669 3702 0 +1.12(+0.03%)
Jun 22, 2018 3674 3716 3664 3701 0 +40.69(+1.11%)
Jun 21, 2018 3657 3673 3638 3660 0 -10.98(-0.30%)
Jun 20, 2018 3719 3733 3665 3671 0 -46.80(-1.26%)
Jun 19, 2018 3706 3734 3697 3718 0 -11.52(-0.31%)
Jun 18, 2018 3695 3736 3672 3729 0 +18.36(+0.49%)
Jun 15, 2018 3711 3718 3665 3711 0 +10.12(+0.27%)
Jun 14, 2018 3720 3734 3688 3701 0 -8.26(-0.22%)
Jun 13, 2018 3712 3735 3702 3709 0 +10.97(+0.30%)
Jun 12, 2018 3727 3740 3694 3698 0 -32.50(-0.87%)
Jun 11, 2018 3754 3757 3723 3730 0 -20.30(-0.54%)
Jun 08, 2018 3717 3753 3706 3751 0 +31.05(+0.83%)
Jun 07, 2018 3706 3725 3693 3720 0 +26.51(+0.72%)
Jun 06, 2018 3680 3703 3664 3693 0 +22.33(+0.61%)
Jun 05, 2018 3660 3675 3633 3671 0 +8.22(+0.22%)
Jun 04, 2018 3655 3678 3647 3663 0 +20.15(+0.55%)
Jun 01, 2018 3668 3680 3632 3643 0 +6.19(+0.17%)
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%)
Mar 01, 2018 3927 3961 3851 3880 0 -40.11(-1.02%)
Feb 28, 2018 4000 4032 3918 3920 0 -64.32(-1.61%)
Feb 27, 2018 3992 4041 3977 3985 0 -10.41(-0.26%)
Feb 26, 2018 3953 4005 3944 3995 0 +42.05(+1.06%)
Feb 23, 2018 3903 3957 3892 3953 0 +67.64(+1.74%)
Feb 22, 2018 3931 3955 3877 3885 0 -39.75(-1.01%)
Feb 21, 2018 3955 3999 3922 3925 0 -29.22(-0.74%)
Feb 20, 2018 3922 3977 3907 3954 0 +24.23(+0.62%)
Feb 16, 2018 3930 3930 3930 3930 0 +7.22(+0.18%)
Feb 15, 2018 3926 3946 3907 3923 0 +17.99(+0.46%)
Feb 14, 2018 3827 3910 3824 3905 0 +55.21(+1.43%)
Feb 13, 2018 3807 3866 3803 3850 0 +20.60(+0.54%)
Feb 12, 2018 3805 3860 3789 3829 0 +37.10(+0.98%)
Feb 09, 2018 3772 3816 3709 3792 0 +47.01(+1.26%)
Feb 08, 2018 3864 3890 3743 3745 0 -124.52(-3.22%)
Feb 07, 2018 3860 3924 3844 3869 0 +1.78(+0.05%)
Feb 06, 2018 3815 3896 3782 3868 0 -48.15(-1.23%)
Feb 05, 2018 3968 4007 3873 3916 0 -68.17(-1.71%)
Feb 02, 2018 4002 4040 3968 3984 0 -26.74(-0.67%)
Feb 01, 2018 3948 4035 3922 4011 0 +61.22(+1.55%)
Jan 31, 2018 3972 4000 3936 3950 0 -20.95(-0.53%)
Jan 30, 2018 3993 4007 3978 3970 0 -41.91(-1.04%)
Jan 29, 2018 4045 4062 4004 4012 0 -41.54(-1.02%)
Jan 26, 2018 3993 4057 3947 4054 0 +124.58(+3.17%)
Jan 25, 2018 3925 3952 3901 3929 0 +16.58(+0.42%)
Jan 24, 2018 3896 3940 3875 3913 0 +23.29(+0.60%)
Jan 23, 2018 3893 3925 3862 3889 0 +6.18(+0.16%)
Jan 22, 2018 3868 3891 3853 3883 0 +24.94(+0.65%)
Jan 19, 2018 3845 3882 3835 3858 0 +22.16(+0.58%)
Jan 18, 2018 3837 3855 3801 3836 0 -5.27(-0.14%)
Jan 17, 2018 3839 3856 3824 3841 0 +19.71(+0.52%)
Jan 16, 2018 3861 3876 3817 3822 0 -25.03(-0.65%)
Jan 12, 2018 3847 3847 3847 3847 0 +33.72(+0.88%)
Jan 11, 2018 3819 3831 3792 3813 0 -4.80(-0.13%)
Jan 10, 2018 3838 3860 3803 3818 0 +1.68(+0.04%)
Jan 09, 2018 3821 3847 3809 3816 0 +4.30(+0.11%)
Jan 08, 2018 3836 3852 3806 3812 0 -33.54(-0.87%)
Jan 05, 2018 3824 3851 3820 3845 0 +24.97(+0.65%)
Jan 04, 2018 3803 3846 3792 3820 0 +32.32(+0.85%)
Jan 03, 2018 3757 3801 3743 3788 0 +42.44(+1.13%)
Jan 02, 2018 3808 3814 3731 3746 0 -42.51(-1.12%)
Dec 29, 2017 3788 3788 3788 3788 0 -27.49(-0.72%)
Dec 28, 2017 3806 3818 3790 3816 0 +17.09(+0.45%)
Dec 27, 2017 3771 3806 3761 3799 0 +32.85(+0.87%)
Dec 26, 2017 3766 3794 3754 3766 0 +4.10(+0.11%)
Dec 22, 2017 3773 3787 3736 3762 0 -4.64(-0.12%)
Dec 21, 2017 3837 3852 3760 3766 0 -55.72(-1.46%)
Dec 20, 2017 3854 3863 3815 3822 0 -14.59(-0.38%)
Dec 19, 2017 3859 3884 3828 3837 0 +3.60(+0.09%)
Dec 18, 2017 3872 3898 3825 3833 0 -21.62(-0.56%)
Dec 15, 2017 3854 3897 3838 3855 0 +12.35(+0.32%)
Dec 14, 2017 3859 3879 3829 3842 0 -20.05(-0.52%)
Dec 13, 2017 3912 3920 3848 3862 0 -50.82(-1.30%)
Dec 12, 2017 3914 3930 3877 3913 0 +15.11(+0.39%)
Dec 11, 2017 3911 3920 3880 3898 0 -7.78(-0.20%)
Dec 08, 2017 3904 3918 3882 3906 0 +15.06(+0.39%)
Dec 07, 2017 3910 3919 3877 3891 0 -24.00(-0.61%)
Dec 06, 2017 3922 3948 3901 3915 0 -13.49(-0.34%)
Dec 05, 2017 3980 3993 3920 3928 0 -43.77(-1.10%)
Dec 04, 2017 3971 4006 3955 3972 0 +29.38(+0.75%)
Dec 01, 2017 3911 3948 3862 3943 0 +47.97(+1.23%)
Nov 30, 2017 3913 3936 3866 3895 0 +1.13(+0.03%)
Nov 29, 2017 3900 3935 3881 3894 0 +0.63(+0.02%)
Nov 28, 2017 3851 3900 3845 3893 0 +53.09(+1.38%)
Nov 27, 2017 3828 3858 3823 3840 0 +16.71(+0.44%)
Nov 24, 2017 3855 3871 3813 3823 0 -29.04(-0.75%)
Nov 22, 2017 3880 3886 3839 3852 0 -30.29(-0.78%)
Nov 21, 2017 3857 3894 3848 3882 0 +31.35(+0.81%)
Nov 20, 2017 3836 3861 3823 3851 0 +23.24(+0.61%)
Nov 17, 2017 3833 3855 3818 3828 0 -18.45(-0.48%)
Nov 16, 2017 3862 3882 3838 3846 0 -2.79(-0.07%)
Nov 15, 2017 3843 3883 3830 3849 0 -8.69(-0.23%)
Nov 14, 2017 3824 3877 3808 3858 0 +30.10(+0.79%)
Nov 13, 2017 3832 3853 3810 3828 0 -20.30(-0.53%)
Nov 10, 2017 3842 3865 3809 3848 0 +6.99(+0.18%)
Nov 09, 2017 3821 3862 3803 3841 0 -8.26(-0.21%)
Nov 08, 2017 3845 3875 3822 3849 0 -3.40(-0.09%)
Nov 07, 2017 3872 3907 3840 3853 0 -23.86(-0.62%)
Nov 06, 2017 3853 3901 3836 3877 0 +13.19(+0.34%)
Nov 03, 2017 3888 3900 3850 3863 0 -40.07(-1.03%)
Nov 02, 2017 3860 3917 3838 3903 0 +43.98(+1.14%)
Nov 01, 2017 3832 3884 3819 3859 0 +49.10(+1.29%)
Oct 31, 2017 3791 3840 3786 3810 0 +19.86(+0.52%)
Oct 30, 2017 3801 3832 3776 3790 0 -13.15(-0.35%)
Oct 27, 2017 3807 3836 3764 3804 0 +0.10(+0.00%)
Oct 26, 2017 3879 3893 3795 3804 0 -97.38(-2.50%)
Oct 25, 2017 3905 3918 3871 3901 0 -8.86(-0.23%)
Oct 24, 2017 3918 3940 3898 3910 0 -8.07(-0.21%)
Oct 23, 2017 3928 3938 3906 3918 0 -4.83(-0.12%)
Oct 20, 2017 3937 3943 3911 3923 0 +8.83(+0.23%)
Oct 19, 2017 3882 3914 3876 3914 0 +30.49(+0.79%)
Oct 18, 2017 3878 3897 3856 3883 0 +7.69(+0.20%)
Oct 17, 2017 3900 3914 3861 3876 0 -13.91(-0.36%)
Oct 16, 2017 3900 3915 3869 3890 0 -1.97(-0.05%)
Oct 13, 2017 3889 3921 3882 3892 0 +11.45(+0.30%)
Oct 12, 2017 3874 3897 3863 3880 0 +5.75(+0.15%)
Oct 11, 2017 3878 3884 3859 3874 0 +0.23(+0.01%)
Oct 10, 2017 3868 3886 3862 3874 0 +8.08(+0.21%)
Oct 09, 2017 3865 3882 3849 3866 0 +2.39(+0.06%)
Oct 06, 2017 3882 3903 3850 3864 0 -20.18(-0.52%)
Oct 05, 2017 3867 3895 3853 3884 0 +20.64(+0.53%)
Oct 04, 2017 3880 3897 3843 3863 0 -43.91(-1.12%)
Oct 03, 2017 3894 3913 3878 3907 0 +4.91(+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.