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 31, 2013 2178 2210 2171 2200 0 +20.29(+0.93%)
Jan 30, 2013 2182 2192 2172 2180 0 +1.32(+0.06%)
Jan 29, 2013 2175 2189 2167 2179 0 +1.91(+0.09%)
Jan 28, 2013 2185 2191 2168 2177 0 -2.79(-0.13%)
Jan 25, 2013 2178 2190 2165 2179 0 +8.41(+0.39%)
Jan 24, 2013 2173 2191 2158 2171 0 -3.46(-0.16%)
Jan 23, 2013 2174 2186 2162 2175 0 -1.77(-0.08%)
Jan 22, 2013 2149 2179 2144 2176 0 +25.11(+1.17%)
Jan 21, 2013 2148 2161 2132 2151 0 +2.25(+0.10%)
Jan 18, 2013 2146 2158 2130 2149 0 +3.14(+0.15%)
Jan 17, 2013 2138 2152 2128 2146 0 +12.93(+0.61%)
Jan 16, 2013 2143 2148 2129 2133 0 -13.70(-0.64%)
Jan 15, 2013 2140 2156 2133 2147 0 -3.09(-0.14%)
Jan 14, 2013 2147 2156 2132 2150 0 -0.90(-0.04%)
Jan 12, 2013 2153 2162 2136 2151 0 +0.00(+0.00%)
Jan 11, 2013 2153 2162 2136 2151 0 +0.40(+0.02%)
Jan 10, 2013 2148 2156 2132 2150 0 +12.56(+0.59%)
Jan 09, 2013 2139 2149 2127 2138 0 -0.53(-0.02%)
Jan 08, 2013 2154 2163 2130 2138 0 -19.30(-0.89%)
Jan 07, 2013 2148 2165 2137 2157 0 -2.44(-0.11%)
Jan 04, 2013 2157 2169 2142 2160 0 +1.15(+0.05%)
Jan 03, 2013 2162 2171 2145 2159 0 -4.69(-0.22%)
Jan 02, 2013 2141 2166 2108 2163 0 +54.48(+2.58%)
Dec 31, 2012 1892 2110 2080 2109 0 +14.46(+0.69%)
Dec 28, 2012 2098 2114 2090 2094 0 -15.26(-0.72%)
Dec 27, 2012 2116 2125 2091 2110 0 -3.77(-0.18%)
Dec 26, 2012 1929 2130 2107 2113 0 -12.12(-0.57%)
Dec 24, 2012 1927 2136 2116 2126 0 -4.57(-0.21%)
Dec 21, 2012 2131 2144 2109 2130 0 -17.46(-0.81%)
Dec 20, 2012 2124 2154 2117 2148 0 +20.86(+0.98%)
Dec 19, 2012 2120 2150 2111 2127 0 +7.99(+0.38%)
Dec 18, 2012 2121 2129 2102 2119 0 +3.32(+0.16%)
Dec 17, 2012 2109 2129 2100 2115 0 +16.63(+0.79%)
Dec 14, 2012 2109 2121 2096 2099 0 -13.47(-0.64%)
Dec 13, 2012 2123 2134 2103 2112 0 -11.14(-0.52%)
Dec 12, 2012 2135 2145 2116 2123 0 -6.65(-0.31%)
Dec 11, 2012 2138 2143 2120 2130 0 -1.08(-0.05%)
Dec 10, 2012 2140 2147 2120 2131 0 -13.39(-0.62%)
Dec 07, 2012 2150 2155 2131 2145 0 -0.97(-0.05%)
Dec 06, 2012 2154 2160 2139 2146 0 -6.39(-0.30%)
Dec 05, 2012 2143 2161 2132 2152 0 +11.95(+0.56%)
Dec 04, 2012 2147 2157 2128 2140 0 -20.05(-0.93%)
Nov 30, 2012 2154 2172 2140 2160 0 +12.21(+0.57%)
Nov 29, 2012 2152 2161 2134 2148 0 +5.95(+0.28%)
Nov 28, 2012 2137 2149 2123 2142 0 -3.54(-0.17%)
Nov 27, 2012 2158 2167 2141 2145 0 -16.82(-0.78%)
Nov 26, 2012 2159 2176 2151 2162 0 -9.94(-0.46%)
Nov 24, 2012 2160 2174 2146 2172 0 +0.00(+0.00%)
Nov 23, 2012 2160 2174 2146 2172 0 +18.96(+0.88%)
Nov 22, 2012 2152 2162 2137 2153 0 -0.42(-0.02%)
Nov 21, 2012 2151 2162 2137 2154 0 +5.06(+0.24%)
Nov 20, 2012 2129 2151 2118 2149 0 +18.07(+0.85%)
Nov 19, 2012 2120 2138 2101 2130 0 +27.98(+1.33%)
Nov 16, 2012 2078 2107 2069 2103 0 +13.94(+0.67%)
Nov 15, 2012 2078 2097 2064 2089 0 +11.74(+0.57%)
Nov 14, 2012 2087 2098 2071 2077 0 -7.21(-0.35%)
Nov 13, 2012 2076 2098 2069 2084 0 -2.70(-0.13%)
Nov 12, 2012 2092 2097 2073 2087 0 -1.07(-0.05%)
Nov 09, 2012 2076 2104 2065 2088 0 +8.13(+0.39%)
Nov 08, 2012 2089 2109 2072 2080 0 -11.49(-0.55%)
Nov 07, 2012 2103 2114 2067 2091 0 -27.75(-1.31%)
Nov 06, 2012 2079 2126 2071 2119 0 +46.44(+2.24%)
Nov 05, 2012 2066 2083 2053 2072 0 +4.87(+0.24%)
Nov 02, 2012 2085 2100 2054 2068 0 -13.11(-0.63%)
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.