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 (%)
May 28, 2010 1309 1383 1360 1371 0 -3.96(-0.29%)
May 27, 2010 1137 1377 1344 1375 0 +38.48(+2.88%)
May 26, 2010 1126 1353 1327 1336 0 +1.66(+0.12%)
May 25, 2010 1107 1343 1307 1335 0 -6.63(-0.49%)
May 24, 2010 1136 1362 1333 1341 0 -10.75(-0.80%)
May 21, 2010 1324 1358 1314 1352 0 +15.21(+1.14%)
May 20, 2010 1135 1368 1335 1337 0 -48.29(-3.49%)
May 19, 2010 1176 1404 1366 1385 0 -10.23(-0.73%)
May 18, 2010 1210 1434 1391 1395 0 -20.48(-1.45%)
May 17, 2010 1200 1428 1395 1416 0 +3.36(+0.24%)
May 14, 2010 1200 1428 1401 1413 0 -16.31(-1.14%)
May 13, 2010 1221 1445 1424 1429 0 -12.48(-0.87%)
May 12, 2010 1213 1446 1419 1441 0 +16.62(+1.17%)
May 11, 2010 1426 1441 1416 1425 0 +7.73(+0.55%)
May 10, 2010 1190 1421 1398 1417 0 +46.41(+3.39%)
May 07, 2010 1172 1403 1354 1371 0 -26.32(-1.88%)
May 06, 2010 1198 1447 1211 1397 0 -60.83(-4.17%)
May 05, 2010 1450 1466 1432 1458 0 -4.57(-0.31%)
May 04, 2010 1257 1485 1455 1462 0 -26.04(-1.75%)
May 03, 2010 1259 1491 1466 1488 0 +19.41(+1.32%)
Apr 30, 2010 1282 1502 1463 1469 0 -24.77(-1.66%)
Apr 29, 2010 1469 1500 1464 1494 0 +31.79(+2.17%)
Apr 28, 2010 1253 1481 1451 1462 0 -0.49(-0.03%)
Apr 27, 2010 1269 1502 1458 1462 0 -29.29(-1.96%)
Apr 26, 2010 1273 1505 1480 1492 0 +2.28(+0.15%)
Apr 23, 2010 1272 1497 1476 1489 0 +2.75(+0.18%)
Apr 22, 2010 1258 1492 1465 1487 0 +5.14(+0.35%)
Apr 21, 2010 1268 1491 1471 1482 0 -4.78(-0.32%)
Apr 20, 2010 1259 1492 1464 1486 0 +17.13(+1.17%)
Apr 19, 2010 1243 1473 1448 1469 0 +4.42(+0.30%)
Apr 16, 2010 1271 1495 1460 1465 0 -25.33(-1.70%)
Apr 15, 2010 1265 1498 1474 1490 0 +8.84(+0.60%)
Apr 14, 2010 1251 1485 1462 1481 0 +17.40(+1.19%)
Apr 13, 2010 1239 1469 1449 1464 0 +4.35(+0.30%)
Apr 12, 2010 1235 1467 1442 1460 0 +5.75(+0.40%)
Apr 09, 2010 1229 1458 1439 1454 0 +7.92(+0.55%)
Apr 08, 2010 1224 1452 1435 1446 0 +1.83(+0.13%)
Apr 07, 2010 1447 1455 1437 1444 0 -10.40(-0.72%)
Apr 06, 2010 1227 1457 1441 1454 0 +3.99(+0.28%)
Apr 05, 2010 1231 1453 1442 1450 0 +4.93(+0.34%)
Apr 01, 2010 1446 1446 1446 0 +2.63(+0.18%)
Mar 31, 2010 1448 1455 1439 1443 0 -10.40(-0.72%)
Mar 30, 2010 1462 1465 1445 1453 0 -66.63(-4.38%)
Mar 29, 2010 1529 1532 1512 1520 0 -2.26(-0.15%)
Mar 26, 2010 1395 1530 1507 1522 0 +8.64(+0.57%)
Mar 25, 2010 1404 1544 1511 1514 0 -8.37(-0.55%)
Mar 24, 2010 1411 1546 1518 1522 0 -15.29(-0.99%)
Mar 23, 2010 1365 1541 1486 1537 0 +47.68(+3.20%)
Mar 22, 2010 1339 1493 1454 1490 0 +7.20(+0.49%)
Mar 19, 2010 1358 1498 1470 1482 0 -7.63(-0.51%)
Mar 18, 2010 1485 1494 1457 1490 0 +4.83(+0.33%)
Mar 17, 2010 1353 1497 1472 1485 0 +11.21(+0.76%)
Mar 16, 2010 1348 1487 1463 1474 0 -2.34(-0.16%)
Mar 15, 2010 1468 1496 1461 1476 0 +0.73(+0.05%)
Mar 12, 2010 1483 1486 1461 1476 0 +0.32(+0.02%)
Mar 11, 2010 1477 1485 1455 1475 0 -2.43(-0.16%)
Mar 10, 2010 1481 1485 1467 1478 0 +2.39(+0.16%)
Mar 09, 2010 1480 1491 1453 1475 0 -1.27(-0.09%)
Mar 08, 2010 1477 1490 1461 1477 0 +2.02(+0.14%)
Mar 05, 2010 1429 1479 1420 1474 0 +42.34(+2.96%)
Mar 04, 2010 1302 1446 1413 1432 0 +3.89(+0.27%)
Mar 03, 2010 1254 1439 1369 1428 0 +59.86(+4.37%)
Mar 02, 2010 1242 1376 1350 1368 0 +13.99(+1.03%)
Mar 01, 2010 1238 1383 1342 1354 0 -2.71(-0.20%)
Feb 26, 2010 1222 1364 1335 1357 0 +13.48(+1.00%)
Feb 25, 2010 1201 1346 1314 1344 0 +2.97(+0.22%)
Feb 24, 2010 1194 1349 1316 1341 0 +20.00(+1.51%)
Feb 23, 2010 1215 1352 1310 1321 0 -11.81(-0.89%)
Feb 22, 2010 1223 1354 1327 1332 0 -1.19(-0.09%)
Feb 19, 2010 1209 1345 1323 1334 0 -0.84(-0.06%)
Feb 18, 2010 1200 1359 1320 1335 0 -0.95(-0.07%)
Feb 17, 2010 1172 1344 1294 1335 0 +45.46(+3.52%)
Feb 16, 2010 1142 1301 1255 1290 0 +21.59(+1.70%)
Feb 15, 2010 31.63 1269 1268 1268 0 +0.02(+0.00%)
Feb 12, 2010 1150 1284 1255 1268 0 -14.38(-1.12%)
Feb 11, 2010 1101 1290 1218 1283 0 +65.25(+5.36%)
Feb 10, 2010 1086 1226 1201 1218 0 +6.28(+0.52%)
Feb 09, 2010 1064 1218 1186 1211 0 +26.40(+2.23%)
Feb 08, 2010 1066 1198 1174 1185 0 -11.00(-0.92%)
Feb 05, 2010 1074 1211 1177 1196 0 -6.62(-0.55%)
Feb 04, 2010 1114 1247 1200 1202 0 -43.16(-3.46%)
Feb 03, 2010 1124 1265 1235 1246 0 -4.43(-0.35%)
Feb 02, 2010 1091 1254 1214 1250 0 +30.09(+2.47%)
Feb 01, 2010 1099 1233 1203 1220 0 -7.68(-0.63%)
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%)
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%)
Sep 01, 2009 1116 1136 1101 1105 0 -20.46(-1.82%)
Aug 31, 2009 1119 1131 1109 1125 0 -2.73(-0.24%)
Aug 28, 2009 1133 1140 1120 1128 0 -2.35(-0.21%)
Aug 27, 2009 1129 1138 1114 1131 0 +0.73(+0.06%)
Aug 26, 2009 1137 1144 1122 1130 0 -8.89(-0.78%)
Aug 25, 2009 1144 1151 1131 1139 0 +0.75(+0.07%)
Aug 24, 2009 1144 1159 1128 1138 0 +0.62(+0.05%)
Aug 21, 2009 1131 1146 1121 1137 0 +13.74(+1.22%)
Aug 20, 2009 1112 1127 1107 1124 0 +7.93(+0.71%)
Aug 19, 2009 1095 1122 1087 1116 0 +9.02(+0.82%)
Aug 18, 2009 1113 1124 1098 1107 0 -2.42(-0.22%)
Aug 17, 2009 1107 1123 1092 1109 0 -20.02(-1.77%)
Aug 14, 2009 1138 1142 1112 1129 0 -8.65(-0.76%)
Aug 13, 2009 1124 1147 1108 1138 0 +16.24(+1.45%)
Aug 12, 2009 1105 1131 1101 1122 0 +14.85(+1.34%)
Aug 11, 2009 1110 1124 1101 1107 0 -6.29(-0.57%)
Aug 10, 2009 1111 1126 1098 1113 0 -0.50(-0.04%)
Aug 07, 2009 1110 1125 1095 1113 0 +20.33(+1.86%)
Aug 06, 2009 1106 1112 1078 1093 0 -5.27(-0.48%)
Aug 05, 2009 1087 1116 1074 1098 0 +30.98(+2.90%)
Aug 04, 2009 1052 1073 1044 1067 0 +15.64(+1.49%)
Aug 03, 2009 1042 1056 1032 1052 0 +21.98(+2.13%)
Jul 31, 2009 1031 1047 1015 1030 0 +0.19(+0.02%)
Jul 30, 2009 1060 1065 1015 1030 0 -22.58(-2.15%)
Jul 29, 2009 1022 1062 1017 1052 0 +27.50(+2.68%)
Jul 28, 2009 1021 1032 1014 1025 0 +2.58(+0.25%)
Jul 27, 2009 1019 1032 1012 1022 0 +2.17(+0.21%)
Jul 24, 2009 1009 1026 1004 1020 0 +5.73(+0.56%)
Jul 23, 2009 998.74 1024 992.00 1014 0 +15.74(+1.58%)
Jul 22, 2009 989.05 1012 984.28 998.45 0 +0.53(+0.05%)
Jul 21, 2009 1002 1012 986.71 997.92 0 -13.26(-1.31%)
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%)
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.