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 30, 2014 2858 2873 2839 2859 0 -0.66(-0.02%)
May 29, 2014 2876 2885 2842 2860 0 +5.91(+0.21%)
May 28, 2014 2853 2870 2839 2854 0 -3.18(-0.11%)
May 27, 2014 2849 2868 2839 2857 0 +11.58(+0.41%)
May 23, 2014 2845 2845 2845 0 +2.64(+0.09%)
May 22, 2014 2837 2857 2824 2843 0 +8.84(+0.31%)
May 21, 2014 2809 2841 2803 2834 0 +28.97(+1.03%)
May 20, 2014 2810 2829 2788 2805 0 -6.10(-0.22%)
May 19, 2014 2795 2823 2782 2811 0 +13.24(+0.47%)
May 16, 2014 2788 2809 2767 2798 0 +7.11(+0.25%)
May 15, 2014 2786 2799 2752 2791 0 -3.06(-0.11%)
May 14, 2014 2810 2817 2782 2794 0 -19.23(-0.68%)
May 13, 2014 2827 2837 2806 2813 0 -11.31(-0.40%)
May 12, 2014 2807 2835 2798 2824 0 +31.58(+1.13%)
May 09, 2014 2771 2800 2760 2793 0 +19.76(+0.71%)
May 08, 2014 2774 2805 2757 2773 0 -1.08(-0.04%)
May 07, 2014 2748 2786 2737 2774 0 +31.09(+1.13%)
May 06, 2014 2775 2782 2737 2743 0 -44.05(-1.58%)
May 05, 2014 2766 2802 2752 2787 0 +8.72(+0.31%)
May 02, 2014 2815 2833 2762 2778 0 -28.74(-1.02%)
May 01, 2014 2797 2836 2779 2807 0 +13.80(+0.49%)
Apr 30, 2014 2779 2802 2761 2793 0 +7.40(+0.27%)
Apr 29, 2014 2772 2801 2764 2786 0 +22.70(+0.82%)
Apr 28, 2014 2773 2788 2734 2763 0 +0.80(+0.03%)
Apr 25, 2014 2757 2775 2736 2762 0 +0.31(+0.01%)
Apr 24, 2014 2776 2786 2748 2762 0 -10.15(-0.37%)
Apr 23, 2014 2764 2787 2751 2772 0 +3.72(+0.13%)
Apr 22, 2014 2761 2794 2746 2769 0 +1.53(+0.06%)
Apr 21, 2014 2556 2781 2752 2767 0 +0.09(+0.00%)
Apr 17, 2014 2767 2767 2767 0 +5.55(+0.20%)
Apr 16, 2014 2755 2772 2737 2761 0 +23.59(+0.86%)
Apr 15, 2014 2725 2760 2694 2738 0 +17.03(+0.63%)
Apr 14, 2014 2728 2742 2696 2721 0 +14.42(+0.53%)
Apr 11, 2014 2706 2731 2690 2706 0 -14.59(-0.54%)
Apr 10, 2014 2782 2788 2708 2721 0 -57.08(-2.05%)
Apr 09, 2014 2747 2785 2723 2778 0 +39.53(+1.44%)
Apr 08, 2014 2749 2767 2723 2738 0 -22.42(-0.81%)
Apr 07, 2014 2817 2858 2749 2761 0 -58.50(-2.07%)
Apr 04, 2014 2875 2887 2813 2819 0 -25.31(-0.89%)
Apr 03, 2014 2858 2863 2831 2845 0 -6.85(-0.24%)
Apr 02, 2014 2839 2864 2831 2852 0 -1.79(-0.06%)
Apr 01, 2014 2878 2891 2832 2853 0 +13.90(+0.49%)
Mar 31, 2014 2820 2845 2814 2839 0 +36.53(+1.30%)
Mar 28, 2014 2792 2838 2784 2803 0 -0.72(-0.03%)
Mar 27, 2014 2840 2854 2794 2804 0 -17.24(-0.61%)
Mar 26, 2014 2856 2864 2815 2821 0 -20.00(-0.70%)
Mar 25, 2014 2849 2864 2827 2841 0 +4.29(+0.15%)
Mar 24, 2014 2877 2891 2826 2837 0 -30.63(-1.07%)
Mar 21, 2014 2873 2900 2856 2867 0 +14.44(+0.51%)
Mar 20, 2014 2837 2863 2826 2853 0 +7.92(+0.28%)
Mar 19, 2014 2862 2874 2827 2845 0 -23.39(-0.82%)
Mar 18, 2014 2861 2879 2850 2868 0 +14.32(+0.50%)
Mar 17, 2014 2831 2872 2822 2854 0 +37.99(+1.35%)
Mar 14, 2014 2814 2842 2802 2816 0 -2.82(-0.10%)
Mar 13, 2014 2834 2839 2801 2819 0 -9.90(-0.35%)
Mar 12, 2014 2825 2845 2809 2829 0 -12.57(-0.44%)
Mar 11, 2014 2850 2869 2827 2841 0 -5.19(-0.18%)
Mar 10, 2014 2834 2857 2825 2846 0 +9.24(+0.33%)
Mar 07, 2014 2842 2854 2820 2837 0 +7.94(+0.28%)
Mar 06, 2014 2816 2841 2802 2829 0 +18.31(+0.65%)
Mar 05, 2014 2801 2822 2791 2811 0 +1.00(+0.04%)
Mar 04, 2014 2769 2822 2762 2810 0 +64.52(+2.35%)
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.