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 (%)
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%)
Nov 02, 2009 1130 1138 1107 1126 0 +1.30(+0.12%)
Oct 30, 2009 1155 1161 1113 1125 0 -33.18(-2.86%)
Oct 29, 2009 1137 1161 1130 1158 0 +28.87(+2.56%)
Oct 28, 2009 1155 1170 1125 1129 0 -31.39(-2.70%)
Oct 27, 2009 1165 1180 1150 1161 0 -8.95(-0.77%)
Oct 26, 2009 1176 1195 1163 1170 0 -4.96(-0.42%)
Oct 23, 2009 1179 1189 1169 1175 0 -14.74(-1.24%)
Oct 22, 2009 1167 1198 1163 1189 0 +22.03(+1.89%)
Oct 21, 2009 1178 1200 1161 1167 0 -8.90(-0.76%)
Oct 20, 2009 1178 1187 1171 1176 0 -14.94(-1.25%)
Oct 19, 2009 1187 1200 1176 1191 0 +7.43(+0.63%)
Oct 16, 2009 1190 1198 1170 1184 0 -14.18(-1.18%)
Oct 15, 2009 1191 1205 1185 1198 0 +0.45(+0.04%)
Oct 14, 2009 1192 1204 1181 1198 0 +17.10(+1.45%)
Oct 13, 2009 1187 1192 1170 1180 0 -7.56(-0.64%)
Oct 12, 2009 1190 1197 1180 1188 0 -0.14(-0.01%)
Oct 09, 2009 1182 1193 1172 1188 0 +8.72(+0.74%)
Oct 08, 2009 1174 1188 1164 1179 0 +13.55(+1.16%)
Oct 07, 2009 1161 1172 1149 1166 0 -0.07(-0.01%)
Oct 06, 2009 1153 1170 1145 1166 0 +16.13(+1.40%)
Oct 05, 2009 1152 1159 1137 1150 0 +3.67(+0.32%)
Oct 02, 2009 1154 1167 1138 1146 0 -16.45(-1.41%)
Oct 01, 2009 1168 1189 1158 1163 0 -9.88(-0.84%)
Sep 30, 2009 1182 1186 1160 1173 0 -3.94(-0.33%)
Sep 29, 2009 1172 1187 1165 1176 0 +4.15(+0.35%)
Sep 28, 2009 1141 1180 1138 1172 0 +31.87(+2.79%)
Sep 25, 2009 1148 1159 1133 1140 0 -12.18(-1.06%)
Sep 24, 2009 1158 1172 1141 1153 0 -5.89(-0.51%)
Sep 23, 2009 1152 1176 1145 1159 0 +6.39(+0.55%)
Sep 22, 2009 1158 1164 1142 1152 0 -2.75(-0.24%)
Sep 21, 2009 1149 1164 1142 1155 0 -0.58(-0.05%)
Sep 18, 2009 1159 1166 1148 1155 0 +0.73(+0.06%)
Sep 17, 2009 1164 1173 1144 1155 0 +5.46(+0.48%)
Sep 16, 2009 1142 1166 1135 1149 0 +7.83(+0.69%)
Sep 15, 2009 1149 1153 1130 1141 0 -7.87(-0.68%)
Sep 14, 2009 1129 1153 1120 1149 0 +16.04(+1.42%)
Sep 11, 2009 1135 1144 1123 1133 0 -0.77(-0.07%)
Sep 10, 2009 1122 1137 1109 1134 0 +9.29(+0.83%)
Sep 09, 2009 1118 1138 1108 1125 0 +3.82(+0.34%)
Sep 08, 2009 1108 1127 1101 1121 0 +3.33(+0.30%)
Sep 07, 2009 1113 1122 1102 1118 0 +0.73(+0.07%)
Sep 04, 2009 1113 1121 1102 1117 0 +4.70(+0.42%)
Sep 03, 2009 1107 1116 1091 1112 0 +10.24(+0.93%)
Sep 02, 2009 1107 1113 1089 1102 0 -3.09(-0.28%)
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.