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 (%)
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%)
Dec 02, 2013 2763 2783 2741 2759 0 -4.26(-0.15%)
Nov 29, 2013 2784 2789 2759 2764 0 -8.68(-0.31%)
Nov 28, 2013 2767 2782 2754 2772 0 +0.57(+0.02%)
Nov 27, 2013 2767 2781 2753 2772 0 +5.15(+0.19%)
Nov 26, 2013 2777 2794 2758 2767 0 -10.11(-0.36%)
Nov 25, 2013 2788 2797 2763 2777 0 -9.66(-0.35%)
Nov 22, 2013 2775 2790 2756 2786 0 +13.28(+0.48%)
Nov 21, 2013 2751 2782 2742 2773 0 +30.00(+1.09%)
Nov 20, 2013 2751 2766 2730 2743 0 -4.25(-0.15%)
Nov 19, 2013 2754 2772 2739 2747 0 -10.16(-0.37%)
Nov 18, 2013 2764 2781 2741 2757 0 -7.53(-0.27%)
Nov 15, 2013 2755 2777 2743 2765 0 +11.11(+0.40%)
Nov 14, 2013 2735 2768 2726 2754 0 +41.63(+1.53%)
Nov 12, 2013 2720 2734 2692 2712 0 -16.47(-0.60%)
Nov 11, 2013 2705 2742 2693 2729 0 +30.72(+1.14%)
Nov 08, 2013 2669 2707 2661 2698 0 +27.78(+1.04%)
Nov 07, 2013 2709 2721 2667 2670 0 -32.94(-1.22%)
Nov 06, 2013 2694 2730 2676 2703 0 +15.84(+0.59%)
Nov 05, 2013 2693 2708 2667 2687 0 +1.89(+0.07%)
Nov 04, 2013 2695 2708 2672 2685 0 -2.87(-0.11%)
Nov 01, 2013 2702 2714 2671 2688 0 -8.85(-0.33%)
Oct 31, 2013 2718 2737 2688 2697 0 -41.08(-1.50%)
Oct 30, 2013 2744 2759 2717 2738 0 -6.63(-0.24%)
Oct 29, 2013 2749 2758 2728 2745 0 +1.79(+0.07%)
Oct 28, 2013 2749 2765 2729 2743 0 -5.43(-0.20%)
Oct 25, 2013 2705 2770 2691 2748 0 +20.51(+0.75%)
Oct 24, 2013 2727 2748 2714 2728 0 +8.93(+0.33%)
Oct 23, 2013 2728 2741 2706 2719 0 -13.81(-0.51%)
Oct 22, 2013 2720 2750 2710 2733 0 +22.21(+0.82%)
Oct 21, 2013 2704 2722 2695 2711 0 +6.70(+0.25%)
Oct 18, 2013 2701 2710 2679 2704 0 +21.22(+0.79%)
Oct 17, 2013 2645 2689 2638 2683 0 +26.37(+0.99%)
Oct 16, 2013 2640 2665 2617 2656 0 +43.88(+1.68%)
Oct 15, 2013 2615 2638 2593 2612 0 -1.22(-0.05%)
Oct 14, 2013 2574 2619 2562 2614 0 +29.42(+1.14%)
Oct 11, 2013 2578 2599 2567 2584 0 -4.42(-0.17%)
Oct 10, 2013 2561 2595 2557 2589 0 +48.55(+1.91%)
Oct 09, 2013 2560 2566 2521 2540 0 -24.88(-0.97%)
Oct 08, 2013 2580 2591 2557 2565 0 -19.35(-0.75%)
Oct 07, 2013 2590 2603 2571 2584 0 -29.12(-1.11%)
Oct 04, 2013 2584 2621 2577 2614 0 +14.60(+0.56%)
Oct 03, 2013 2611 2624 2578 2599 0 -20.25(-0.77%)
Oct 02, 2013 2601 2625 2583 2619 0 +3.23(+0.12%)
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.