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 29, 2010 1235 1248 1216 1228 0 -2.89(-0.23%)
Jan 28, 2010 1232 1244 1218 1231 0 +3.97(+0.32%)
Jan 27, 2010 1228 1235 1195 1227 0 -1.93(-0.16%)
Jan 26, 2010 1114 1250 1225 1228 0 -16.24(-1.30%)
Jan 25, 2010 1118 1260 1235 1245 0 +7.80(+0.63%)
Jan 22, 2010 1116 1261 1230 1237 0 -3.71(-0.30%)
Jan 21, 2010 1273 1279 1224 1241 0 -34.87(-2.73%)
Jan 20, 2010 1170 1299 1264 1276 0 -24.35(-1.87%)
Jan 19, 2010 1150 1303 1275 1300 0 +18.47(+1.44%)
Jan 18, 2010 32.06 1282 1281 1281 0 +0.22(+0.02%)
Jan 15, 2010 1161 1294 1270 1281 0 -14.55(-1.12%)
Jan 14, 2010 1158 1316 1282 1296 0 +8.11(+0.63%)
Jan 13, 2010 1297 1300 1271 1288 0 -5.92(-0.46%)
Jan 12, 2010 1176 1310 1273 1294 0 -10.96(-0.84%)
Jan 11, 2010 1221 1354 1299 1304 0 -33.17(-2.48%)
Jan 08, 2010 1202 1347 1319 1338 0 +1.68(+0.13%)
Jan 07, 2010 1328 1340 1305 1336 0 +14.27(+1.08%)
Jan 06, 2010 1310 1331 1289 1322 0 +27.72(+2.14%)
Jan 05, 2010 1298 1315 1282 1294 0 +7.29(+0.57%)
Jan 04, 2010 1289 1299 1267 1287 0 +14.58(+1.15%)
Dec 31, 2009 1272 1272 1272 0 -3.54(-0.28%)
Dec 30, 2009 1289 1295 1260 1276 0 -17.83(-1.38%)
Dec 29, 2009 1297 1309 1283 1293 0 -0.26(-0.02%)
Dec 28, 2009 1301 1306 1279 1294 0 -5.05(-0.39%)
Dec 24, 2009 1303 1311 1291 1299 0 -0.94(-0.07%)
Dec 23, 2009 1286 1308 1271 1300 0 +14.19(+1.10%)
Dec 22, 2009 1286 1294 1265 1286 0 +3.35(+0.26%)
Dec 21, 2009 1294 1316 1270 1282 0 -10.06(-0.78%)
Dec 18, 2009 1308 1338 1268 1292 0 -2.93(-0.23%)
Dec 17, 2009 1300 1316 1286 1295 0 -9.83(-0.75%)
Dec 16, 2009 1297 1312 1290 1305 0 +9.26(+0.71%)
Dec 15, 2009 1284 1310 1279 1296 0 +4.18(+0.32%)
Dec 14, 2009 1291 1300 1267 1292 0 +20.11(+1.58%)
Dec 11, 2009 1276 1287 1255 1271 0 -2.25(-0.18%)
Dec 10, 2009 1284 1291 1263 1274 0 -2.72(-0.21%)
Dec 09, 2009 1285 1296 1261 1276 0 -9.88(-0.77%)
Dec 08, 2009 1296 1308 1274 1286 0 -19.82(-1.52%)
Dec 07, 2009 1296 1318 1291 1306 0 +1.68(+0.13%)
Dec 04, 2009 1316 1331 1288 1304 0 +10.87(+0.84%)
Dec 03, 2009 1321 1329 1289 1294 0 -18.29(-1.39%)
Dec 02, 2009 1323 1332 1302 1312 0 +0.19(+0.01%)
Dec 01, 2009 1305 1326 1292 1312 0 +198.59(+17.84%)
Nov 30, 2009 1104 1118 1089 1113 0 +9.25(+0.84%)
Nov 27, 2009 1104 1119 1096 1104 0 -23.71(-2.10%)
Nov 26, 2009 1133 1139 1121 1128 0 -1.53(-0.14%)
Nov 25, 2009 1133 1139 1123 1129 0 -2.11(-0.19%)
Nov 24, 2009 1127 1138 1118 1131 0 +2.04(+0.18%)
Nov 23, 2009 1129 1137 1120 1129 0 +8.89(+0.79%)
Nov 20, 2009 1116 1127 1110 1120 0 -1.36(-0.12%)
Nov 19, 2009 1129 1138 1112 1122 0 -28.41(-2.47%)
Nov 18, 2009 1159 1163 1140 1150 0 -10.96(-0.94%)
Nov 17, 2009 1165 1171 1152 1161 0 -8.00(-0.68%)
Nov 16, 2009 1167 1179 1157 1169 0 +12.10(+1.05%)
Nov 13, 2009 1156 1163 1146 1157 0 +1.12(+0.10%)
Nov 12, 2009 1171 1178 1151 1156 0 -15.81(-1.35%)
Nov 11, 2009 1169 1180 1160 1172 0 +10.08(+0.87%)
Nov 10, 2009 1157 1171 1150 1162 0 +0.92(+0.08%)
Nov 09, 2009 1144 1165 1138 1161 0 +21.47(+1.88%)
Nov 06, 2009 1134 1144 1124 1139 0 -2.27(-0.20%)
Nov 05, 2009 1124 1145 1118 1141 0 +23.32(+2.09%)
Nov 04, 2009 1142 1150 1112 1118 0 -10.89(-0.96%)
Nov 03, 2009 1119 1131 1107 1129 0 +2.53(+0.22%)
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.