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 (%)
Feb 28, 2014 2746 2786 2742 2768 0 +14.01(+0.51%)
Feb 27, 2014 2728 2761 2721 2754 0 +23.24(+0.85%)
Feb 26, 2014 2740 2757 2720 2730 0 -7.22(-0.26%)
Feb 25, 2014 2733 2757 2717 2738 0 -3.67(-0.13%)
Feb 24, 2014 2742 2769 2732 2741 0 -0.35(-0.01%)
Feb 21, 2014 2755 2765 2730 2742 0 -8.68(-0.32%)
Feb 20, 2014 2731 2765 2720 2750 0 +18.59(+0.68%)
Feb 19, 2014 2724 2759 2715 2732 0 -0.25(-0.01%)
Feb 18, 2014 2716 2747 2703 2732 0 +11.83(+0.43%)
Feb 17, 2014 204.26 2721 2719 2720 0 +0.25(+0.01%)
Feb 14, 2014 2710 2733 2697 2720 0 +12.14(+0.45%)
Feb 13, 2014 2660 2720 2657 2708 0 +36.37(+1.36%)
Feb 12, 2014 2668 2691 2654 2671 0 +1.90(+0.07%)
Feb 11, 2014 2631 2683 2609 2670 0 +36.93(+1.40%)
Feb 10, 2014 2629 2644 2606 2633 0 -9.48(-0.36%)
Feb 07, 2014 2591 2650 2582 2642 0 +67.20(+2.61%)
Feb 06, 2014 2594 2606 2564 2575 0 -9.10(-0.35%)
Feb 05, 2014 2582 2597 2558 2584 0 +0.54(+0.02%)
Feb 04, 2014 2589 2606 2561 2583 0 -16.50(-0.63%)
Feb 03, 2014 2671 2678 2593 2600 0 -70.45(-2.64%)
Jan 31, 2014 2663 2694 2646 2670 0 -28.24(-1.05%)
Jan 30, 2014 2695 2714 2671 2699 0 +23.24(+0.87%)
Jan 29, 2014 2662 2705 2643 2675 0 -19.85(-0.74%)
Jan 28, 2014 2685 2713 2672 2695 0 +24.67(+0.92%)
Jan 27, 2014 2695 2708 2661 2671 0 -36.09(-1.33%)
Jan 24, 2014 2762 2773 2703 2707 0 -72.05(-2.59%)
Jan 23, 2014 2805 2820 2764 2779 0 -42.34(-1.50%)
Jan 22, 2014 2827 2839 2802 2821 0 +5.61(+0.20%)
Jan 21, 2014 2818 2833 2787 2815 0 +10.91(+0.39%)
Jan 20, 2014 195.91 2805 2803 2804 0 +0.65(+0.02%)
Jan 17, 2014 2808 2825 2790 2804 0 -2.82(-0.10%)
Jan 16, 2014 2795 2816 2785 2807 0 +11.79(+0.42%)
Jan 15, 2014 2784 2801 2772 2795 0 +12.23(+0.44%)
Jan 14, 2014 2741 2791 2728 2783 0 +43.14(+1.57%)
Jan 13, 2014 2758 2787 2728 2740 0 -45.29(-1.63%)
Jan 10, 2014 2797 2815 2756 2785 0 -10.61(-0.38%)
Jan 09, 2014 2774 2808 2761 2795 0 +29.53(+1.07%)
Jan 08, 2014 2759 2780 2738 2766 0 +2.25(+0.08%)
Jan 07, 2014 2744 2775 2733 2764 0 +29.56(+1.08%)
Jan 06, 2014 2759 2773 2722 2734 0 -13.46(-0.49%)
Jan 03, 2014 2736 2763 2729 2748 0 +10.67(+0.39%)
Jan 02, 2014 2755 2772 2727 2737 0 -27.16(-0.98%)
Dec 31, 2013 2764 2764 2764 0 +11.41(+0.41%)
Dec 30, 2013 2755 2770 2738 2753 0 +0.81(+0.03%)
Dec 27, 2013 2753 2765 2740 2752 0 +4.32(+0.16%)
Dec 26, 2013 2551 2764 2732 2747 0 +3.38(+0.12%)
Dec 24, 2013 2744 2744 2744 0 +11.44(+0.42%)
Dec 23, 2013 2740 2750 2715 2733 0 +7.13(+0.26%)
Dec 20, 2013 2712 2741 2706 2726 0 +16.63(+0.61%)
Dec 19, 2013 2695 2722 2679 2709 0 +11.08(+0.41%)
Dec 18, 2013 2684 2724 2644 2698 0 +15.39(+0.57%)
Dec 17, 2013 2701 2714 2667 2682 0 -21.18(-0.78%)
Dec 16, 2013 2701 2728 2689 2704 0 +14.82(+0.55%)
Dec 13, 2013 2707 2718 2680 2689 0 -7.83(-0.29%)
Dec 12, 2013 2698 2734 2650 2697 0 -24.65(-0.91%)
Dec 11, 2013 2758 2779 2711 2721 0 -37.04(-1.34%)
Dec 10, 2013 2774 2787 2752 2758 0 -23.48(-0.84%)
Dec 09, 2013 2775 2791 2764 2782 0 +10.58(+0.38%)
Dec 06, 2013 2755 2779 2742 2771 0 +37.78(+1.38%)
Dec 05, 2013 2724 2750 2717 2733 0 +3.13(+0.11%)
Dec 04, 2013 2729 2755 2696 2730 0 -9.22(-0.34%)
Dec 03, 2013 2747 2766 2727 2740 0 -19.82(-0.72%)
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.