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 (%)
Oct 31, 2011 1842 1879 1826 1841 0 -16.74(-0.90%)
Oct 28, 2011 1885 1896 1839 1858 0 -42.22(-2.22%)
Oct 27, 2011 1888 1922 1859 1900 0 +50.88(+2.75%)
Oct 26, 2011 1849 1865 1813 1849 0 +26.95(+1.48%)
Oct 25, 2011 1825 1852 1792 1822 0 -23.50(-1.27%)
Oct 24, 2011 1827 1872 1813 1846 0 +26.51(+1.46%)
Oct 21, 2011 1769 1820 1758 1819 0 +69.12(+3.95%)
Oct 20, 2011 1718 1758 1704 1750 0 +31.23(+1.82%)
Oct 19, 2011 1714 1746 1698 1719 0 -1.21(-0.07%)
Oct 18, 2011 1668 1733 1658 1720 0 +58.51(+3.52%)
Oct 17, 2011 1694 1710 1656 1661 0 -44.81(-2.63%)
Oct 14, 2011 1708 1717 1680 1706 0 +16.07(+0.95%)
Oct 13, 2011 1664 1704 1649 1690 0 +10.58(+0.63%)
Oct 12, 2011 1668 1699 1661 1680 0 +21.92(+1.32%)
Oct 11, 2011 1662 1675 1645 1658 0 -15.58(-0.93%)
Oct 10, 2011 1643 1677 1635 1673 0 +56.62(+3.50%)
Oct 07, 2011 1658 1666 1610 1617 0 -29.50(-1.79%)
Oct 06, 2011 1639 1651 1617 1646 0 +9.50(+0.58%)
Oct 05, 2011 1612 1648 1582 1637 0 +25.07(+1.56%)
Oct 04, 2011 1552 1623 1533 1611 0 +43.96(+2.80%)
Oct 03, 2011 1628 1644 1559 1568 0 -53.50(-3.30%)
Sep 30, 2011 1628 1653 1613 1621 0 -29.84(-1.81%)
Sep 29, 2011 1655 1673 1619 1651 0 +21.17(+1.30%)
Sep 28, 2011 1672 1680 1626 1630 0 -45.81(-2.73%)
Sep 27, 2011 1685 1705 1660 1676 0 +20.39(+1.23%)
Sep 26, 2011 1636 1659 1605 1655 0 +31.19(+1.92%)
Sep 23, 2011 1614 1635 1594 1624 0 +8.73(+0.54%)
Sep 22, 2011 1616 1636 1592 1615 0 -36.02(-2.18%)
Sep 21, 2011 1702 1715 1648 1651 0 -52.23(-3.07%)
Sep 20, 2011 1718 1739 1700 1703 0 -7.71(-0.45%)
Sep 19, 2011 1704 1730 1686 1711 0 -25.03(-1.44%)
Sep 16, 2011 1732 1754 1700 1736 0 +6.96(+0.40%)
Sep 15, 2011 1720 1737 1691 1729 0 +20.40(+1.19%)
Sep 14, 2011 1712 1736 1684 1709 0 +8.42(+0.50%)
Sep 13, 2011 1707 1722 1681 1700 0 -3.22(-0.19%)
Sep 12, 2011 1681 1710 1660 1704 0 -7.57(-0.44%)
Sep 09, 2011 1737 1746 1691 1711 0 -42.90(-2.45%)
Sep 08, 2011 1759 1782 1745 1754 0 -24.14(-1.36%)
Sep 07, 2011 1742 1781 1734 1778 0 +63.87(+3.73%)
Sep 06, 2011 1681 1723 1669 1714 0 -12.12(-0.70%)
Sep 05, 2011 1726 1751 1712 1726 0 -5.68(-0.33%)
Sep 02, 2011 1731 1757 1717 1732 0 -28.72(-1.63%)
Sep 01, 2011 1790 1805 1755 1761 0 -24.95(-1.40%)
Aug 31, 2011 1785 1803 1758 1786 0 +11.76(+0.66%)
Aug 30, 2011 1779 1793 1749 1774 0 -8.12(-0.46%)
Aug 29, 2011 1621 1785 1741 1782 0 +45.16(+2.60%)
Aug 26, 2011 1707 1754 1695 1737 0 +21.98(+1.28%)
Aug 25, 2011 1748 1758 1691 1715 0 -20.56(-1.18%)
Aug 24, 2011 1693 1743 1684 1736 0 +38.95(+2.30%)
Aug 23, 2011 1660 1700 1644 1697 0 +42.49(+2.57%)
Aug 22, 2011 1678 1693 1637 1654 0 +10.06(+0.61%)
Aug 19, 2011 1638 1687 1624 1644 0 -13.75(-0.83%)
Aug 18, 2011 1682 1698 1643 1658 0 -62.00(-3.60%)
Aug 17, 2011 1721 1741 1699 1720 0 +6.00(+0.35%)
Aug 16, 2011 1716 1731 1689 1714 0 -8.92(-0.52%)
Aug 15, 2011 1706 1733 1697 1723 0 +30.89(+1.83%)
Aug 12, 2011 1713 1736 1671 1692 0 -9.11(-0.54%)
Aug 11, 2011 1625 1723 1611 1701 0 +88.17(+5.47%)
Aug 10, 2011 1660 1688 1605 1613 0 -73.35(-4.35%)
Aug 09, 2011 1657 1694 1557 1686 0 +120.70(+7.71%)
Aug 08, 2011 1674 1713 1563 1565 0 -143.66(-8.41%)
Aug 05, 2011 1759 1771 1658 1709 0 -35.48(-2.03%)
Aug 04, 2011 1795 1812 1740 1745 0 -69.64(-3.84%)
Aug 03, 2011 1784 1828 1767 1814 0 +28.01(+1.57%)
Aug 02, 2011 1800 1828 1780 1786 0 -24.45(-1.35%)
Aug 01, 2011 1846 1852 1798 1811 0 -20.72(-1.13%)
Jul 29, 2011 1808 1845 1791 1831 0 +10.22(+0.56%)
Jul 28, 2011 1837 1851 1812 1821 0 -13.31(-0.73%)
Jul 27, 2011 1840 1882 1822 1835 0 -10.11(-0.55%)
Jul 26, 2011 1847 1862 1832 1845 0 -0.54(-0.03%)
Jul 25, 2011 1840 1859 1828 1845 0 -7.03(-0.38%)
Jul 22, 2011 1864 1869 1846 1852 0 -12.17(-0.65%)
Jul 21, 2011 1841 1875 1832 1864 0 +38.27(+2.10%)
Jul 20, 2011 1835 1849 1817 1826 0 -6.78(-0.37%)
Jul 19, 2011 1831 1849 1808 1833 0 -6.88(-0.37%)
Jul 18, 2011 1859 1867 1826 1840 0 -26.39(-1.41%)
Jul 15, 2011 1882 1891 1852 1866 0 -12.67(-0.67%)
Jul 14, 2011 1910 1916 1874 1879 0 -28.58(-1.50%)
Jul 13, 2011 1902 1932 1890 1907 0 +6.11(+0.32%)
Jul 12, 2011 1882 1917 1877 1901 0 +11.44(+0.61%)
Jul 11, 2011 1909 1921 1884 1890 0 -40.67(-2.11%)
Jul 08, 2011 1921 1940 1907 1931 0 -3.44(-0.18%)
Jul 07, 2011 1934 1948 1919 1934 0 +13.85(+0.72%)
Jul 06, 2011 1913 1932 1905 1920 0 +1.83(+0.10%)
Jul 05, 2011 1909 1926 1897 1918 0 +3.38(+0.18%)
Jul 04, 2011 1889 1921 1881 1915 0 +5.58(+0.29%)
Jul 01, 2011 1886 1916 1878 1909 0 +19.26(+1.02%)
Jun 30, 2011 1882 1906 1875 1890 0 +10.39(+0.55%)
Jun 29, 2011 1862 1890 1858 1880 0 +25.13(+1.36%)
Jun 28, 2011 1839 1861 1832 1855 0 +20.28(+1.11%)
Jun 27, 2011 1834 1851 1824 1834 0 +0.81(+0.04%)
Jun 24, 2011 1842 1854 1821 1833 0 -7.36(-0.40%)
Jun 23, 2011 1829 1846 1811 1841 0 -8.53(-0.46%)
Jun 22, 2011 1859 1871 1844 1849 0 -13.75(-0.74%)
Jun 21, 2011 1840 1874 1834 1863 0 +32.10(+1.75%)
Jun 20, 2011 1831 1839 1819 1831 0 +3.13(+0.17%)
Jun 17, 2011 1833 1848 1811 1828 0 +6.34(+0.35%)
Jun 16, 2011 1827 1850 1809 1822 0 -4.40(-0.24%)
Jun 15, 2011 1832 1851 1817 1826 0 -18.39(-1.00%)
Jun 14, 2011 1842 1860 1834 1844 0 +14.80(+0.81%)
Jun 13, 2011 1820 1839 1813 1830 0 +12.12(+0.67%)
Jun 10, 2011 1835 1842 1807 1817 0 -27.59(-1.50%)
Jun 09, 2011 1845 1859 1832 1845 0 +3.85(+0.21%)
Jun 08, 2011 1864 1871 1835 1841 0 -22.78(-1.22%)
Jun 07, 2011 1856 1881 1845 1864 0 +12.60(+0.68%)
Jun 06, 2011 1863 1881 1843 1851 0 -19.27(-1.03%)
Jun 03, 2011 1870 1886 1844 1871 0 +8.31(+0.45%)
May 24, 2011 1873 1880 1853 1862 0 -3.17(-0.17%)
May 23, 2011 1873 1882 1857 1865 0 -26.84(-1.42%)
May 20, 2011 1901 1912 1888 1892 0 -10.70(-0.56%)
May 19, 2011 1904 1912 1886 1903 0 +8.25(+0.44%)
May 18, 2011 1878 1901 1867 1895 0 +20.97(+1.12%)
May 17, 2011 1882 1897 1864 1874 0 -14.00(-0.74%)
May 16, 2011 1868 1900 1861 1888 0 +22.33(+1.20%)
May 13, 2011 1887 1893 1858 1865 0 -18.53(-0.98%)
May 12, 2011 1868 1889 1848 1884 0 +11.23(+0.60%)
May 11, 2011 1875 1889 1858 1873 0 -3.35(-0.18%)
May 10, 2011 1861 1881 1853 1876 0 +20.89(+1.13%)
May 09, 2011 1851 1869 1836 1855 0 +2.27(+0.12%)
May 06, 2011 1871 1880 1844 1853 0 +1.55(+0.08%)
May 05, 2011 1866 1881 1837 1851 0 -17.70(-0.95%)
May 04, 2011 1888 1904 1857 1869 0 -20.24(-1.07%)
May 03, 2011 1880 1901 1867 1889 0 -0.18(-0.01%)
May 02, 2011 1890 1897 1881 1889 0 +7.64(+0.41%)
Apr 29, 2011 1885 1890 1870 1882 0 -2.80(-0.15%)
Apr 28, 2011 1854 1892 1850 1885 0 +32.76(+1.77%)
Apr 27, 2011 1845 1860 1822 1852 0 +10.03(+0.54%)
Apr 26, 2011 1837 1855 1825 1842 0 +13.25(+0.72%)
Apr 25, 2011 1836 1840 1823 1829 0 -7.20(-0.39%)
Apr 21, 2011 1835 1849 1820 1836 0 +9.31(+0.51%)
Apr 20, 2011 1826 1836 1810 1826 0 +33.34(+1.86%)
Apr 19, 2011 1805 1815 1785 1793 0 -14.18(-0.78%)
Apr 18, 2011 1819 1826 1789 1807 0 -29.40(-1.60%)
Apr 15, 2011 1831 1844 1813 1837 0 +9.57(+0.52%)
Apr 14, 2011 1819 1841 1811 1827 0 -2.21(-0.12%)
Apr 13, 2011 1822 1838 1811 1829 0 +10.31(+0.57%)
Apr 12, 2011 1839 1846 1814 1819 0 -31.47(-1.70%)
Apr 11, 2011 1860 1868 1843 1851 0 -8.52(-0.46%)
Apr 08, 2011 1870 1878 1845 1859 0 -4.12(-0.22%)
Apr 07, 2011 1844 1872 1837 1863 0 +14.96(+0.81%)
Apr 06, 2011 1851 1858 1836 1848 0 -0.17(-0.01%)
Apr 05, 2011 1863 1869 1841 1848 0 -15.31(-0.82%)
Apr 04, 2011 1852 1878 1846 1864 0 +10.59(+0.57%)
Apr 01, 2011 1841 1865 1836 1853 0 +15.66(+0.85%)
Mar 31, 2011 1835 1847 1822 1837 0 +2.40(+0.13%)
Mar 30, 2011 1834 1844 1816 1835 0 +9.65(+0.53%)
Mar 29, 2011 1814 1829 1800 1825 0 +8.93(+0.49%)
Mar 28, 2011 1817 1834 1807 1816 0 -1.16(-0.06%)
Mar 25, 2011 1812 1837 1802 1818 0 +9.61(+0.53%)
Mar 24, 2011 1803 1815 1791 1808 0 +8.81(+0.49%)
Mar 23, 2011 1783 1807 1770 1799 0 +12.29(+0.69%)
Mar 22, 2011 1808 1816 1783 1787 0 -20.76(-1.15%)
Mar 21, 2011 1808 1812 1800 1808 0 +16.69(+0.93%)
Mar 18, 2011 1805 1815 1783 1791 0 +2.90(+0.16%)
Mar 17, 2011 1809 1816 1777 1788 0 +5.12(+0.29%)
Mar 16, 2011 1814 1822 1769 1783 0 -31.70(-1.75%)
Mar 15, 2011 1816 1831 1803 1815 0 -19.18(-1.05%)
Mar 14, 2011 1806 1862 1798 1834 0 -1.44(-0.08%)
Mar 11, 2011 1797 1851 1785 1835 0 +36.72(+2.04%)
Mar 10, 2011 1811 1824 1785 1799 0 -26.23(-1.44%)
Mar 09, 2011 1832 1844 1810 1825 0 +3.73(+0.20%)
Mar 08, 2011 1811 1831 1801 1821 0 +13.31(+0.74%)
Mar 07, 2011 1826 1843 1792 1808 0 -18.35(-1.00%)
Mar 04, 2011 1831 1847 1807 1826 0 -8.69(-0.47%)
Mar 03, 2011 1807 1842 1801 1835 0 +22.47(+1.24%)
Mar 02, 2011 1805 1836 1790 1812 0 -17.04(-0.93%)
Mar 01, 2011 1839 1853 1820 1829 0 -10.65(-0.58%)
Feb 28, 2011 1829 1855 1818 1840 0 +9.35(+0.51%)
Feb 25, 2011 1814 1834 1805 1831 0 +21.39(+1.18%)
Feb 24, 2011 1799 1819 1788 1809 0 +8.11(+0.45%)
Feb 23, 2011 1830 1837 1792 1801 0 -31.62(-1.73%)
Feb 22, 2011 1822 1857 1807 1833 0 -19.42(-1.05%)
Feb 21, 2011 1842 1859 1829 1852 0 +0.16(+0.01%)
Feb 18, 2011 1843 1858 1828 1852 0 +5.15(+0.28%)
Feb 17, 2011 1823 1862 1815 1847 0 +20.89(+1.14%)
Feb 16, 2011 1832 1860 1814 1826 0 +8.81(+0.48%)
Feb 15, 2011 1796 1844 1783 1817 0 +48.23(+2.73%)
Feb 14, 2011 1758 1775 1753 1769 0 +8.42(+0.48%)
Feb 11, 2011 1736 1765 1733 1761 0 +18.33(+1.05%)
Feb 10, 2011 1744 1755 1730 1742 0 -9.66(-0.55%)
Feb 09, 2011 1742 1764 1730 1752 0 +4.69(+0.27%)
Feb 08, 2011 1742 1752 1732 1747 0 +8.19(+0.47%)
Feb 07, 2011 1739 1750 1729 1739 0 +4.66(+0.27%)
Feb 04, 2011 1734 1757 1719 1734 0 +3.97(+0.23%)
Feb 03, 2011 1730 1739 1715 1730 0 +0.16(+0.01%)
Feb 02, 2011 1735 1751 1720 1730 0 -11.99(-0.69%)
Feb 01, 2011 1730 1751 1711 1742 0 +25.13(+1.46%)
Jan 31, 2011 1718 1729 1703 1717 0 +2.31(+0.13%)
Jan 28, 2011 1746 1761 1710 1715 0 -31.34(-1.79%)
Jan 27, 2011 1727 1754 1717 1746 0 +19.07(+1.10%)
Jan 26, 2011 1722 1737 1711 1727 0 +3.65(+0.21%)
Jan 25, 2011 1701 1730 1693 1723 0 +20.55(+1.21%)
Jan 24, 2011 1698 1711 1687 1703 0 +3.67(+0.22%)
Jan 21, 2011 1706 1712 1682 1699 0 +1.55(+0.09%)
Jan 20, 2011 1702 1715 1684 1698 0 -7.92(-0.46%)
Jan 19, 2011 1730 1733 1700 1706 0 -27.33(-1.58%)
Jan 18, 2011 1724 1740 1711 1733 0 +8.62(+0.50%)
Jan 17, 2011 1717 1736 1700 1724 0 +0.16(+0.01%)
Jan 14, 2011 1717 1737 1699 1724 0 +3.08(+0.18%)
Jan 13, 2011 1724 1730 1708 1721 0 -3.25(-0.19%)
Jan 12, 2011 1716 1733 1706 1724 0 +21.64(+1.27%)
Jan 11, 2011 1693 1707 1685 1703 0 +12.93(+0.77%)
Jan 10, 2011 1685 1698 1670 1690 0 -2.23(-0.13%)
Jan 07, 2011 1704 1712 1677 1692 0 -9.45(-0.56%)
Jan 06, 2011 1715 1725 1688 1701 0 -16.31(-0.95%)
Jan 05, 2011 1708 1729 1696 1718 0 +1.19(+0.07%)
Jan 04, 2011 1728 1737 1699 1716 0 -6.68(-0.39%)
Jan 03, 2011 1590 1732 1709 1723 0 +15.33(+0.90%)
Dec 31, 2010 1711 1721 1701 1708 0 -4.12(-0.24%)
Dec 30, 2010 1714 1723 1702 1712 0 -3.54(-0.21%)
Dec 29, 2010 1712 1719 1699 1715 0 +3.34(+0.20%)
Dec 28, 2010 1586 1715 1699 1712 0 +1.69(+0.10%)
Dec 27, 2010 1576 1714 1696 1710 0 +4.43(+0.26%)
Dec 24, 2010 1707 1715 1700 1706 0 -0.87(-0.05%)
Dec 23, 2010 1706 1715 1699 1707 0 -0.59(-0.03%)
Dec 22, 2010 1706 1716 1699 1707 0 +4.24(+0.25%)
Dec 21, 2010 1706 1712 1694 1703 0 +1.95(+0.11%)
Dec 20, 2010 1702 1713 1691 1701 0 +0.93(+0.05%)
Dec 17, 2010 1690 1710 1681 1700 0 +6.98(+0.41%)
Dec 16, 2010 1692 1706 1680 1693 0 +4.84(+0.29%)
Dec 15, 2010 1688 1714 1675 1689 0 -4.61(-0.27%)
Dec 14, 2010 1687 1710 1680 1693 0 +5.04(+0.30%)
Dec 10, 2010 1677 1695 1665 1688 0 +10.85(+0.65%)
Dec 09, 2010 1678 1689 1662 1677 0 +7.72(+0.46%)
Dec 08, 2010 1670 1683 1656 1670 0 +2.22(+0.13%)
Dec 07, 2010 1667 1685 1659 1667 0 +14.01(+0.85%)
Dec 06, 2010 1644 1664 1635 1653 0 +2.85(+0.17%)
Dec 03, 2010 1657 1676 1633 1650 0 -13.58(-0.82%)
Dec 02, 2010 1644 1678 1622 1664 0 +19.11(+1.16%)
Dec 01, 2010 1622 1649 1618 1645 0 +44.76(+2.80%)
Nov 30, 2010 1588 1612 1582 1600 0 -0.88(-0.05%)
Nov 29, 2010 1592 1611 1578 1601 0 -1.00(-0.06%)
Nov 26, 2010 1594 1610 1589 1602 0 -7.15(-0.44%)
Nov 25, 2010 1593 1609 1605 1609 0 +2.22(+0.14%)
Nov 24, 2010 1592 1613 1586 1607 0 +28.81(+1.83%)
Nov 23, 2010 1588 1598 1569 1578 0 -23.92(-1.49%)
Nov 22, 2010 1599 1613 1590 1602 0 -3.76(-0.23%)
Nov 19, 2010 1606 1617 1590 1606 0 -5.35(-0.33%)
Nov 18, 2010 1602 1625 1596 1611 0 +24.87(+1.57%)
Nov 17, 2010 1582 1598 1569 1586 0 +3.23(+0.20%)
Nov 16, 2010 1606 1611 1576 1583 0 -33.78(-2.09%)
Nov 15, 2010 1616 1635 1607 1617 0 +4.47(+0.28%)
Nov 12, 2010 1606 1626 1598 1612 0 -6.40(-0.40%)
Nov 11, 2010 1611 1625 1604 1619 0 -2.55(-0.16%)
Nov 10, 2010 1614 1628 1602 1621 0 +6.59(+0.41%)
Nov 09, 2010 1654 1674 1607 1615 0 -26.69(-1.63%)
Nov 08, 2010 1640 1657 1622 1641 0 -3.56(-0.22%)
Nov 05, 2010 1641 1664 1628 1645 0 +3.00(+0.18%)
Nov 04, 2010 1609 1651 1594 1642 0 +37.07(+2.31%)
Nov 03, 2010 1601 1615 1590 1605 0 +2.85(+0.18%)
Nov 02, 2010 1603 1613 1592 1602 0 +7.69(+0.48%)
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.