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 (%)
Jan 30, 2009 958.41 977.36 936.03 943.92 0 -10.33(-1.08%)
Jan 29, 2009 966.47 980.67 948.01 954.25 0 -27.88(-2.84%)
Jan 28, 2009 988.52 1002 953.25 982.13 0 +23.35(+2.44%)
Jan 27, 2009 953.07 967.38 935.62 958.78 0 +14.78(+1.57%)
Jan 26, 2009 959.91 970.74 929.69 944.01 0 -12.86(-1.34%)
Jan 23, 2009 956.02 973.55 933.66 956.86 0 -21.80(-2.23%)
Jan 22, 2009 1001 1015 964.24 978.66 0 -41.08(-4.03%)
Jan 21, 2009 1030 1041 979.47 1020 0 +24.25(+2.44%)
Jan 20, 2009 1010 1049 985.15 995.49 0 -23.60(-2.32%)
Jan 19, 2009 1024 1039 997.51 1019 0 +0.00(+0.00%)
Jan 16, 2009 1024 1039 997.51 1019 0 +17.87(+1.78%)
Jan 15, 2009 998.61 1021 977.87 1001 0 -0.29(-0.03%)
Jan 14, 2009 1034 1043 993.58 1002 0 -52.80(-5.01%)
Jan 13, 2009 1038 1063 1031 1054 0 +10.07(+0.96%)
Jan 12, 2009 1063 1074 1030 1044 0 -26.08(-2.44%)
Jan 09, 2009 1092 1097 1064 1070 0 -22.48(-2.06%)
Jan 08, 2009 1092 1106 1076 1093 0 -0.30(-0.03%)
Jan 07, 2009 1107 1120 1086 1093 0 -26.32(-2.35%)
Jan 06, 2009 1103 1131 1091 1119 0 +22.12(+2.02%)
Jan 05, 2009 1095 1111 1078 1097 0 -7.74(-0.70%)
Jan 02, 2009 1089 1117 1072 1105 0 +15.02(+1.38%)
Jan 01, 2009 1066 1097 1061 1090 0 +0.00(+0.00%)
Dec 31, 2008 1066 1097 1061 1090 0 +23.56(+2.21%)
Dec 30, 2008 1044 1070 1038 1066 0 +28.03(+2.70%)
Dec 29, 2008 1046 1052 1019 1038 0 -9.43(-0.90%)
Dec 26, 2008 1022 1056 1019 1048 0 +19.20(+1.87%)
Dec 25, 2008 1029 1041 1013 1029 0 +0.00(+0.00%)
Dec 24, 2008 1029 1041 1013 1029 0 -0.75(-0.07%)
Dec 23, 2008 1044 1053 1021 1029 0 -7.31(-0.71%)
Dec 22, 2008 1044 1058 1019 1037 0 -8.02(-0.77%)
Dec 19, 2008 1048 1062 1021 1045 0 +14.33(+1.39%)
Dec 18, 2008 1038 1061 1016 1030 0 -4.35(-0.42%)
Dec 17, 2008 1035 1060 1018 1035 0 -10.97(-1.05%)
Dec 16, 2008 1011 1050 993.00 1046 0 +48.88(+4.90%)
Dec 15, 2008 1019 1026 982.86 996.85 0 -19.99(-1.97%)
Dec 12, 2008 980.66 1033 971.97 1017 0 +6.74(+0.67%)
Dec 11, 2008 1040 1065 1002 1010 0 -44.25(-4.20%)
Dec 10, 2008 1063 1080 1026 1054 0 +4.66(+0.44%)
Dec 09, 2008 1055 1092 1034 1050 0 -22.46(-2.09%)
Dec 08, 2008 1100 1121 1048 1072 0 -4.98(-0.46%)
Dec 05, 2008 1026 1085 1016 1077 0 +38.28(+3.68%)
Dec 04, 2008 1049 1095 1021 1039 0 -29.53(-2.76%)
Dec 03, 2008 1044 1079 1012 1068 0 +19.68(+1.88%)
Dec 02, 2008 999.22 1056 972.25 1049 0 +66.90(+6.81%)
Dec 01, 2008 1039 1068 973.89 981.80 0 -99.12(-9.17%)
Nov 28, 2008 1069 1086 1056 1081 0 +2.28(+0.21%)
Nov 27, 2008 1019 1082 1008 1079 0 +0.00(+0.00%)
Nov 26, 2008 1019 1082 1008 1079 0 +32.73(+3.13%)
Nov 25, 2008 1038 1056 1002 1046 0 +25.53(+2.50%)
Nov 24, 2008 971.71 1058 953.61 1020 0 +20.97(+2.10%)
Nov 21, 2008 955.16 1017 903.32 999.41 0 +79.76(+8.67%)
Nov 20, 2008 975.73 1018 911.62 919.64 0 -63.78(-6.49%)
Nov 19, 2008 1035 1060 979.20 983.42 0 -52.81(-5.10%)
Nov 18, 2008 1030 1057 1001 1036 0 +7.76(+0.75%)
Nov 17, 2008 1041 1089 1019 1028 0 -18.30(-1.75%)
Nov 14, 2008 1062 1103 1038 1047 0 -42.31(-3.88%)
Nov 13, 2008 1021 1094 980.63 1089 0 +76.10(+7.51%)
Nov 12, 2008 1037 1064 1009 1013 0 -40.88(-3.88%)
Nov 11, 2008 1053 1081 1031 1054 0 -19.58(-1.82%)
Nov 10, 2008 1121 1139 1063 1073 0 -38.61(-3.47%)
Nov 07, 2008 1091 1119 1063 1112 0 +25.81(+2.38%)
Nov 06, 2008 1124 1143 1077 1086 0 -40.94(-3.63%)
Nov 05, 2008 1175 1201 1111 1127 0 -104.22(-8.46%)
Nov 04, 2008 1210 1243 1193 1231 0 +36.25(+3.03%)
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.