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 30, 2011 1628 1653 1613 1621 0 -29.84(-1.81%)
Sep 29, 2011 1655 1673 1619 1651 0 +21.17(+1.30%)
Sep 28, 2011 1672 1680 1626 1630 0 -45.81(-2.73%)
Sep 27, 2011 1685 1705 1660 1676 0 +20.39(+1.23%)
Sep 26, 2011 1636 1659 1605 1655 0 +31.19(+1.92%)
Sep 23, 2011 1614 1635 1594 1624 0 +8.73(+0.54%)
Sep 22, 2011 1616 1636 1592 1615 0 -36.02(-2.18%)
Sep 21, 2011 1702 1715 1648 1651 0 -52.23(-3.07%)
Sep 20, 2011 1718 1739 1700 1703 0 -7.71(-0.45%)
Sep 19, 2011 1704 1730 1686 1711 0 -25.03(-1.44%)
Sep 16, 2011 1732 1754 1700 1736 0 +6.96(+0.40%)
Sep 15, 2011 1720 1737 1691 1729 0 +20.40(+1.19%)
Sep 14, 2011 1712 1736 1684 1709 0 +8.42(+0.50%)
Sep 13, 2011 1707 1722 1681 1700 0 -3.22(-0.19%)
Sep 12, 2011 1681 1710 1660 1704 0 -7.57(-0.44%)
Sep 09, 2011 1737 1746 1691 1711 0 -42.90(-2.45%)
Sep 08, 2011 1759 1782 1745 1754 0 -24.14(-1.36%)
Sep 07, 2011 1742 1781 1734 1778 0 +63.87(+3.73%)
Sep 06, 2011 1681 1723 1669 1714 0 -12.12(-0.70%)
Sep 05, 2011 1726 1751 1712 1726 0 -5.68(-0.33%)
Sep 02, 2011 1731 1757 1717 1732 0 -28.72(-1.63%)
Sep 01, 2011 1790 1805 1755 1761 0 -24.95(-1.40%)
Aug 31, 2011 1785 1803 1758 1786 0 +11.76(+0.66%)
Aug 30, 2011 1779 1793 1749 1774 0 -8.12(-0.46%)
Aug 29, 2011 1621 1785 1741 1782 0 +45.16(+2.60%)
Aug 26, 2011 1707 1754 1695 1737 0 +21.98(+1.28%)
Aug 25, 2011 1748 1758 1691 1715 0 -20.56(-1.18%)
Aug 24, 2011 1693 1743 1684 1736 0 +38.95(+2.30%)
Aug 23, 2011 1660 1700 1644 1697 0 +42.49(+2.57%)
Aug 22, 2011 1678 1693 1637 1654 0 +10.06(+0.61%)
Aug 19, 2011 1638 1687 1624 1644 0 -13.75(-0.83%)
Aug 18, 2011 1682 1698 1643 1658 0 -62.00(-3.60%)
Aug 17, 2011 1721 1741 1699 1720 0 +6.00(+0.35%)
Aug 16, 2011 1716 1731 1689 1714 0 -8.92(-0.52%)
Aug 15, 2011 1706 1733 1697 1723 0 +30.89(+1.83%)
Aug 12, 2011 1713 1736 1671 1692 0 -9.11(-0.54%)
Aug 11, 2011 1625 1723 1611 1701 0 +88.17(+5.47%)
Aug 10, 2011 1660 1688 1605 1613 0 -73.35(-4.35%)
Aug 09, 2011 1657 1694 1557 1686 0 +120.70(+7.71%)
Aug 08, 2011 1674 1713 1563 1565 0 -143.66(-8.41%)
Aug 05, 2011 1759 1771 1658 1709 0 -35.48(-2.03%)
Aug 04, 2011 1795 1812 1740 1745 0 -69.64(-3.84%)
Aug 03, 2011 1784 1828 1767 1814 0 +28.01(+1.57%)
Aug 02, 2011 1800 1828 1780 1786 0 -24.45(-1.35%)
Aug 01, 2011 1846 1852 1798 1811 0 -20.72(-1.13%)
Jul 29, 2011 1808 1845 1791 1831 0 +10.22(+0.56%)
Jul 28, 2011 1837 1851 1812 1821 0 -13.31(-0.73%)
Jul 27, 2011 1840 1882 1822 1835 0 -10.11(-0.55%)
Jul 26, 2011 1847 1862 1832 1845 0 -0.54(-0.03%)
Jul 25, 2011 1840 1859 1828 1845 0 -7.03(-0.38%)
Jul 22, 2011 1864 1869 1846 1852 0 -12.17(-0.65%)
Jul 21, 2011 1841 1875 1832 1864 0 +38.27(+2.10%)
Jul 20, 2011 1835 1849 1817 1826 0 -6.78(-0.37%)
Jul 19, 2011 1831 1849 1808 1833 0 -6.88(-0.37%)
Jul 18, 2011 1859 1867 1826 1840 0 -26.39(-1.41%)
Jul 15, 2011 1882 1891 1852 1866 0 -12.67(-0.67%)
Jul 14, 2011 1910 1916 1874 1879 0 -28.58(-1.50%)
Jul 13, 2011 1902 1932 1890 1907 0 +6.11(+0.32%)
Jul 12, 2011 1882 1917 1877 1901 0 +11.44(+0.61%)
Jul 11, 2011 1909 1921 1884 1890 0 -40.67(-2.11%)
Jul 08, 2011 1921 1940 1907 1931 0 -3.44(-0.18%)
Jul 07, 2011 1934 1948 1919 1934 0 +13.85(+0.72%)
Jul 06, 2011 1913 1932 1905 1920 0 +1.83(+0.10%)
Jul 05, 2011 1909 1926 1897 1918 0 +3.38(+0.18%)
Jul 04, 2011 1889 1921 1881 1915 0 +5.58(+0.29%)
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.