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 (%)
Jun 26, 2009 1014 1022 996.92 1011 0 -6.39(-0.63%)
Jun 25, 2009 1004 1020 993.15 1018 0 +13.83(+1.38%)
Jun 24, 2009 1007 1017 991.52 1004 0 +4.11(+0.41%)
Jun 23, 2009 1003 1011 987.94 999.63 0 +3.58(+0.36%)
Jun 22, 2009 1004 1016 993.61 996.05 0 -16.35(-1.62%)
Jun 19, 2009 1009 1021 1001 1012 0 +8.16(+0.81%)
Jun 18, 2009 999.60 1014 988.53 1004 0 +3.23(+0.32%)
Jun 17, 2009 994.36 1015 987.15 1001 0 +6.86(+0.69%)
Jun 16, 2009 1003 1018 987.71 994.15 0 -8.87(-0.88%)
Jun 15, 2009 1011 1020 996.26 1003 0 -15.98(-1.57%)
Jun 12, 2009 1021 1026 1002 1019 0 -3.18(-0.31%)
Jun 11, 2009 1021 1034 1011 1022 0 +0.98(+0.10%)
Jun 10, 2009 1018 1029 1003 1021 0 -2.08(-0.20%)
Jun 09, 2009 1009 1027 1002 1023 0 +11.67(+1.15%)
Jun 08, 2009 1000 1018 994.25 1012 0 +6.33(+0.63%)
Jun 05, 2009 1001 1014 989.42 1005 0 +9.48(+0.95%)
Jun 04, 2009 994.05 1005 976.78 995.80 0 +6.85(+0.69%)
Jun 03, 2009 989.08 1002 976.30 988.95 0 -7.34(-0.74%)
Jun 02, 2009 978.52 1006 969.75 996.28 0 +21.42(+2.20%)
Jun 01, 2009 962.70 981.01 950.38 974.87 0 +17.71(+1.85%)
May 29, 2009 943.19 959.31 927.46 957.16 0 +13.77(+1.46%)
May 28, 2009 939.72 952.83 924.39 943.39 0 +10.37(+1.11%)
May 27, 2009 958.07 964.05 930.67 933.02 0 -25.18(-2.63%)
May 26, 2009 938.22 962.87 922.23 958.20 0 +20.49(+2.19%)
May 25, 2009 944.28 958.04 933.24 937.71 0 +0.00(+0.00%)
May 22, 2009 944.28 958.04 933.24 937.71 0 -4.24(-0.45%)
May 21, 2009 932.68 949.65 922.35 941.95 0 +0.85(+0.09%)
May 20, 2009 948.51 965.61 935.28 941.10 0 +1.52(+0.16%)
May 19, 2009 954.91 967.88 935.05 939.58 0 -30.57(-3.15%)
May 18, 2009 952.85 974.89 934.27 970.15 0 +24.95(+2.64%)
May 15, 2009 942.53 956.80 930.88 945.20 0 +2.17(+0.23%)
May 14, 2009 953.45 965.38 926.02 943.03 0 -3.97(-0.42%)
May 13, 2009 958.38 974.72 941.82 947.01 0 -23.96(-2.47%)
May 12, 2009 986.19 994.80 954.12 970.96 0 -11.53(-1.17%)
May 11, 2009 978.71 1005 966.10 982.50 0 -18.05(-1.80%)
May 08, 2009 999.17 1014 965.96 1001 0 +15.95(+1.62%)
May 07, 2009 1035 1047 978.61 984.60 0 -43.52(-4.23%)
May 06, 2009 999.91 1038 987.78 1028 0 +39.43(+3.99%)
May 05, 2009 992.06 1007 975.13 988.69 0 -10.22(-1.02%)
May 04, 2009 980.06 1003 966.11 998.91 0 +21.08(+2.16%)
May 01, 2009 1003 1019 963.61 977.83 0 -39.16(-3.85%)
Apr 30, 2009 1013 1040 1002 1017 0 +11.53(+1.15%)
Apr 29, 2009 964.98 1010 957.77 1005 0 +58.82(+6.21%)
Apr 28, 2009 935.37 960.64 930.75 946.64 0 -2.08(-0.22%)
Apr 27, 2009 940.75 961.97 933.69 948.72 0 -3.92(-0.41%)
Apr 24, 2009 954.49 965.58 932.07 952.64 0 +3.09(+0.33%)
Apr 23, 2009 958.12 966.48 923.07 949.55 0 -11.71(-1.22%)
Apr 22, 2009 962.28 990.49 946.62 961.26 0 -17.77(-1.82%)
Apr 21, 2009 931.70 980.97 919.96 979.04 0 +33.14(+3.50%)
Apr 20, 2009 943.27 974.41 933.05 945.89 0 -17.24(-1.79%)
Apr 17, 2009 948.18 970.29 938.26 963.14 0 +10.95(+1.15%)
Apr 16, 2009 958.95 964.03 931.94 952.18 0 -1.21(-0.13%)
Apr 15, 2009 925.56 956.02 916.30 953.39 0 +23.52(+2.53%)
Apr 14, 2009 935.80 955.36 923.62 929.88 0 -21.02(-2.21%)
Apr 13, 2009 942.21 960.56 922.88 950.90 0 +7.20(+0.76%)
Apr 10, 2009 946.11 957.65 902.12 943.69 0 +0.00(+0.00%)
Apr 09, 2009 946.11 957.65 902.12 943.69 0 +25.98(+2.83%)
Apr 08, 2009 913.22 923.69 900.85 917.72 0 +12.83(+1.42%)
Apr 07, 2009 902.15 924.74 886.28 904.88 0 -23.72(-2.55%)
Apr 06, 2009 928.23 942.53 919.34 928.60 0 +8.63(+0.94%)
Apr 03, 2009 928.48 949.80 906.45 919.97 0 -13.17(-1.41%)
Apr 02, 2009 938.11 946.11 916.48 933.14 0 +12.65(+1.37%)
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.