Skip to main content
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 (%)
Jan 14, 2021 5485 5497 5396 5401 0 -73.51(-1.34%)
Jan 13, 2021 5451 5504 5410 5475 0 -77.71(-1.40%)
Dec 23, 2020 5577 5605 5542 5552 0 -10.11(-0.18%)
Dec 22, 2020 5580 5599 5539 5563 0 -34.16(-0.61%)
Dec 21, 2020 5605 5630 5466 5597 0 -40.86(-0.72%)
Dec 18, 2020 5744 5762 5592 5638 0 -113.58(-1.97%)
Dec 17, 2020 5694 5783 5687 5751 0 +81.81(+1.44%)
Dec 16, 2020 5653 5721 5627 5669 0 +39.85(+0.71%)
Dec 15, 2020 5559 5657 5545 5630 0 +102.43(+1.85%)
Dec 14, 2020 5572 5611 5516 5527 0 -7.07(-0.13%)
Dec 11, 2020 5496 5584 5483 5534 0 +6.97(+0.13%)
Dec 10, 2020 5527 5567 5482 5527 0 +2.38(+0.04%)
Dec 09, 2020 5547 5570 5490 5525 0 -24.95(-0.45%)
Dec 08, 2020 5435 5568 5430 5550 0 +40.74(+0.74%)
Dec 07, 2020 5544 5605 5489 5509 0 -44.01(-0.79%)
Dec 04, 2020 5517 5563 5478 5553 0 +30.21(+0.55%)
Dec 03, 2020 5509 5553 5468 5523 0 +5.58(+0.10%)
Dec 02, 2020 5530 5553 5466 5517 0 -12.10(-0.22%)
Dec 01, 2020 5498 5559 5475 5529 0 +70.37(+1.29%)
Nov 30, 2020 5460 5486 5410 5459 0 -9.74(-0.18%)
Nov 27, 2020 5488 5525 5441 5469 0 -28.48(-0.52%)
Nov 25, 2020 5486 5508 5409 5497 0 -1.94(-0.04%)
Nov 24, 2020 5474 5530 5433 5499 0 +67.40(+1.24%)
Nov 23, 2020 5456 5478 5379 5432 0 +2.18(+0.04%)
Nov 20, 2020 5494 5518 5418 5430 0 -53.56(-0.98%)
Nov 19, 2020 5389 5504 5354 5483 0 +92.12(+1.71%)
Nov 18, 2020 5483 5516 5384 5391 0 -94.88(-1.73%)
Nov 17, 2020 5484 5517 5418 5486 0 -49.91(-0.90%)
Nov 16, 2020 5475 5541 5448 5536 0 +103.06(+1.90%)
Nov 13, 2020 5387 5456 5382 5433 0 +70.01(+1.31%)
Nov 12, 2020 5386 5408 5327 5363 0 -54.58(-1.01%)
Nov 11, 2020 5423 5453 5382 5417 0 +27.66(+0.51%)
Nov 10, 2020 5282 5420 5250 5390 0 +116.26(+2.20%)
Nov 09, 2020 5536 5601 5256 5273 0 +32.39(+0.62%)
Nov 06, 2020 5229 5295 5185 5241 0 +44.56(+0.86%)
Nov 05, 2020 5280 5316 5174 5196 0 -41.89(-0.80%)
Nov 04, 2020 5103 5343 5089 5238 0 +136.31(+2.67%)
Nov 03, 2020 5098 5149 5041 5102 0 +63.14(+1.25%)
Nov 02, 2020 4993 5066 4953 5039 0 +85.09(+1.72%)
Oct 30, 2020 4913 5019 4886 4954 0 +22.20(+0.45%)
Oct 29, 2020 5085 5117 4912 4932 0 -169.52(-3.32%)
Oct 28, 2020 5144 5177 5080 5101 0 -116.20(-2.23%)
Oct 27, 2020 5272 5307 5209 5217 0 -37.37(-0.71%)
Oct 26, 2020 5314 5322 5206 5255 0 -106.41(-1.98%)
Oct 23, 2020 5368 5376 5319 5361 0 +5.88(+0.11%)
Oct 22, 2020 5315 5381 5288 5355 0 +38.06(+0.72%)
Oct 21, 2020 5331 5387 5307 5317 0 -6.03(-0.11%)
Oct 20, 2020 5371 5400 5310 5323 0 -10.72(-0.20%)
Oct 19, 2020 5432 5454 5323 5334 0 -85.85(-1.58%)
Oct 16, 2020 5409 5470 5393 5420 0 +25.42(+0.47%)
Oct 15, 2020 5354 5427 5331 5394 0 +5.08(+0.09%)
Oct 14, 2020 5436 5480 5381 5389 0 -27.32(-0.50%)
Oct 13, 2020 5478 5532 5387 5417 0 -72.08(-1.31%)
Oct 12, 2020 5434 5517 5425 5489 0 +45.03(+0.83%)
Oct 09, 2020 5415 5476 5380 5444 0 +66.14(+1.23%)
Oct 08, 2020 5384 5434 5360 5377 0 -2.41(-0.04%)
Oct 07, 2020 5407 5439 5350 5380 0 +7.35(+0.14%)
Oct 06, 2020 5443 5487 5352 5373 0 -47.47(-0.88%)
Oct 05, 2020 5405 5444 5373 5420 0 +53.27(+0.99%)
Oct 02, 2020 5297 5421 5281 5367 0 +24.47(+0.46%)
Oct 01, 2020 5368 5397 5301 5342 0 -7.59(-0.14%)
Sep 30, 2020 5338 5401 5296 5350 0 +34.00(+0.64%)
Sep 29, 2020 5318 5354 5276 5316 0 -13.84(-0.26%)
Sep 28, 2020 5299 5380 5261 5330 0 +81.99(+1.56%)
Sep 25, 2020 5213 5265 5148 5248 0 +21.24(+0.41%)
Sep 24, 2020 5279 5315 5206 5226 0 -55.40(-1.05%)
Sep 23, 2020 5370 5412 5274 5282 0 -93.54(-1.74%)
Sep 22, 2020 5370 5437 5314 5375 0 +2.69(+0.05%)
Sep 21, 2020 5358 5393 5284 5373 0 -54.23(-1.00%)
Sep 18, 2020 5418 5505 5404 5427 0 +2.25(+0.04%)
Sep 17, 2020 5400 5453 5353 5425 0 -23.39(-0.43%)
Sep 16, 2020 5458 5526 5437 5448 0 +8.02(+0.15%)
Sep 15, 2020 5424 5483 5414 5440 0 +29.93(+0.55%)
Sep 14, 2020 5373 5428 5357 5410 0 +82.18(+1.54%)
Sep 11, 2020 5345 5370 5289 5328 0 +1.51(+0.03%)
Sep 10, 2020 5380 5416 5318 5326 0 -51.81(-0.96%)
Sep 09, 2020 5281 5431 5275 5378 0 +140.53(+2.68%)
Sep 08, 2020 5297 5311 5176 5238 0 -95.44(-1.79%)
Sep 04, 2020 5424 5452 5253 5333 0 -54.58(-1.01%)
Sep 03, 2020 5524 5580 5349 5388 0 -117.46(-2.13%)
Sep 02, 2020 5363 5513 5349 5505 0 +137.17(+2.56%)
Sep 01, 2020 5338 5371 5303 5368 0 +25.38(+0.48%)
Aug 31, 2020 5320 5367 5297 5343 0 +31.40(+0.59%)
Aug 28, 2020 5367 5375 5277 5311 0 -27.33(-0.51%)
Aug 27, 2020 5313 5370 5306 5339 0 +34.36(+0.65%)
Aug 26, 2020 5262 5323 5226 5304 0 +34.89(+0.66%)
Aug 25, 2020 5285 5310 5238 5269 0 +17.32(+0.33%)
Aug 24, 2020 5291 5305 5210 5252 0 -20.58(-0.39%)
Aug 21, 2020 5317 5345 5219 5273 0 -118.03(-2.19%)
Aug 20, 2020 5373 5418 5350 5391 0 -7.08(-0.13%)
Aug 19, 2020 5444 5464 5389 5398 0 -41.71(-0.77%)
Aug 18, 2020 5411 5470 5406 5439 0 +22.03(+0.41%)
Aug 17, 2020 5412 5458 5397 5417 0 -5.77(-0.11%)
Aug 14, 2020 5432 5476 5397 5423 0 -21.48(-0.39%)
Aug 13, 2020 5405 5456 5395 5445 0 +20.81(+0.38%)
Aug 12, 2020 5482 5508 5414 5424 0 -15.67(-0.29%)
Aug 11, 2020 5459 5496 5398 5439 0 +15.74(+0.29%)
Aug 10, 2020 5472 5492 5397 5424 0 -38.29(-0.70%)
Aug 07, 2020 5456 5510 5407 5462 0 -8.84(-0.16%)
Aug 06, 2020 5439 5483 5413 5471 0 +19.19(+0.35%)
Aug 05, 2020 5414 5477 5400 5452 0 +37.02(+0.68%)
Aug 04, 2020 5372 5443 5341 5415 0 +41.47(+0.77%)
Aug 03, 2020 5404 5450 5360 5373 0 -41.91(-0.77%)
Jul 31, 2020 5441 5482 5346 5415 0 +31.73(+0.59%)
Jul 30, 2020 5283 5405 5244 5383 0 +33.93(+0.63%)
Jul 29, 2020 5279 5358 5247 5349 0 +57.78(+1.09%)
Jul 28, 2020 5320 5341 5253 5292 0 -23.13(-0.44%)
Jul 27, 2020 5325 5340 5259 5315 0 -5.72(-0.11%)
Jul 24, 2020 5344 5357 5291 5321 0 -60.11(-1.12%)
Jul 23, 2020 5398 5447 5355 5381 0 -11.52(-0.21%)
Jul 22, 2020 5320 5402 5310 5392 0 +48.82(+0.91%)
Jul 21, 2020 5353 5378 5309 5343 0 +32.78(+0.62%)
Jul 20, 2020 5296 5330 5273 5311 0 +5.74(+0.11%)
Jul 17, 2020 5258 5320 5225 5305 0 +73.15(+1.40%)
Jul 16, 2020 5201 5255 5177 5232 0 +24.95(+0.48%)
Jul 15, 2020 5223 5245 5158 5207 0 +47.52(+0.92%)
Jul 14, 2020 5071 5165 5060 5159 0 +91.50(+1.81%)
Jul 13, 2020 5125 5159 5044 5068 0 -35.90(-0.70%)
Jul 10, 2020 5055 5111 5022 5104 0 +64.41(+1.28%)
Jul 09, 2020 5079 5089 4966 5039 0 -34.60(-0.68%)
Jul 08, 2020 5018 5086 4994 5074 0 +63.81(+1.27%)
Jul 07, 2020 5012 5061 4985 5010 0 -6.15(-0.12%)
Jul 06, 2020 5095 5106 4996 5016 0 -3.37(-0.07%)
Jul 02, 2020 5070 5085 4997 5019 0 +12.33(+0.25%)
Jul 01, 2020 5004 5044 4974 5007 0 +10.67(+0.21%)
Jun 30, 2020 4903 5022 4878 4996 0 +93.94(+1.92%)
Jun 29, 2020 4937 4942 4842 4903 0 +11.41(+0.23%)
Jun 26, 2020 4959 5010 4875 4891 0 -95.26(-1.91%)
Jun 25, 2020 4856 4999 4809 4986 0 +131.58(+2.71%)
Jun 24, 2020 4920 4946 4834 4855 0 -105.98(-2.14%)
Jun 23, 2020 5002 5021 4948 4961 0 +18.15(+0.37%)
Jun 22, 2020 4868 4974 4854 4943 0 +85.07(+1.75%)
Jun 19, 2020 5138 5144 4855 4858 0 -208.48(-4.12%)
Jun 18, 2020 5045 5113 5025 5066 0 +3.65(+0.07%)
Jun 17, 2020 5005 5125 4994 5062 0 +66.70(+1.34%)
Jun 16, 2020 5064 5081 4940 4996 0 +50.86(+1.03%)
Jun 15, 2020 4771 4960 4748 4945 0 +63.93(+1.31%)
Jun 12, 2020 4973 4997 4788 4881 0 +15.56(+0.32%)
Jun 11, 2020 5053 5058 4851 4865 0 -275.83(-5.37%)
Jun 10, 2020 5150 5194 5109 5141 0 -23.03(-0.45%)
Jun 09, 2020 5169 5198 5115 5164 0 -39.42(-0.76%)
Jun 08, 2020 5172 5233 5134 5204 0 +8.07(+0.16%)
Jun 05, 2020 5160 5227 5074 5196 0 +123.67(+2.44%)
Jun 04, 2020 5066 5105 5015 5072 0 -30.58(-0.60%)
Jun 03, 2020 5068 5137 5041 5102 0 +74.29(+1.48%)
Jun 02, 2020 4973 5038 4953 5028 0 +58.28(+1.17%)
Jun 01, 2020 4946 4989 4912 4970 0 +26.55(+0.54%)
May 29, 2020 4936 4967 4883 4943 0 -15.48(-0.31%)
May 28, 2020 4979 5005 4925 4959 0 +28.21(+0.57%)
May 27, 2020 4936 4998 4861 4931 0 +33.68(+0.69%)
May 26, 2020 4940 4967 4877 4897 0 +55.78(+1.15%)
May 22, 2020 4841 4857 4788 4841 0 -1.54(-0.03%)
May 21, 2020 4787 4874 4770 4843 0 +32.38(+0.67%)
May 20, 2020 4875 4907 4784 4810 0 -38.34(-0.79%)
May 19, 2020 4882 4932 4839 4849 0 -50.84(-1.04%)
May 18, 2020 4889 4954 4856 4900 0 +143.12(+3.01%)
May 15, 2020 4763 4870 4715 4756 0 -36.23(-0.76%)
May 14, 2020 4696 4814 4669 4793 0 +35.15(+0.74%)
May 13, 2020 4728 4805 4667 4757 0 -0.07(-0.00%)
May 12, 2020 4778 4807 4734 4758 0 -0.46(-0.01%)
May 11, 2020 4699 4805 4678 4758 0 +19.65(+0.41%)
May 08, 2020 4695 4745 4638 4738 0 +91.50(+1.97%)
May 07, 2020 4534 4669 4531 4647 0 +162.77(+3.63%)
May 06, 2020 4610 4623 4472 4484 0 -80.65(-1.77%)
May 05, 2020 4492 4628 4476 4565 0 +95.26(+2.13%)
May 04, 2020 4411 4538 4356 4469 0 +78.71(+1.79%)
May 01, 2020 4365 4440 4289 4391 0 -27.86(-0.63%)
Apr 30, 2020 4306 4478 4284 4419 0 +61.07(+1.40%)
Apr 29, 2020 4362 4424 4306 4358 0 +81.33(+1.90%)
Apr 28, 2020 4387 4426 4252 4276 0 -43.07(-1.00%)
Apr 27, 2020 4271 4348 4223 4319 0 +73.87(+1.74%)
Apr 24, 2020 4262 4296 4172 4245 0 +7.35(+0.17%)
Apr 23, 2020 4312 4381 4213 4238 0 -74.70(-1.73%)
Apr 22, 2020 4338 4369 4246 4313 0 +45.90(+1.08%)
Apr 21, 2020 4312 4371 4252 4267 0 -160.27(-3.62%)
Apr 20, 2020 4518 4526 4390 4427 0 -131.99(-2.90%)
Apr 17, 2020 4587 4626 4471 4559 0 +86.44(+1.93%)
Apr 16, 2020 4490 4529 4402 4473 0 -3.05(-0.07%)
Apr 15, 2020 4514 4578 4441 4476 0 -150.01(-3.24%)
Apr 14, 2020 4524 4665 4506 4626 0 +197.16(+4.45%)
Apr 13, 2020 4490 4501 4373 4429 0 -98.85(-2.18%)
Apr 09, 2020 4435 4565 4403 4527 0 +139.85(+3.19%)
Apr 08, 2020 4193 4418 4127 4388 0 +222.84(+5.35%)
Apr 07, 2020 4340 4372 4149 4165 0 -11.34(-0.27%)
Apr 06, 2020 4019 4218 3946 4176 0 +332.61(+8.65%)
Apr 03, 2020 3935 4001 3788 3843 0 -139.11(-3.49%)
Apr 02, 2020 3898 4045 3878 3983 0 +47.91(+1.22%)
Apr 01, 2020 4006 4077 3891 3935 0 -216.74(-5.22%)
Mar 31, 2020 4232 4295 4100 4151 0 -127.15(-2.97%)
Mar 30, 2020 4119 4298 4058 4279 0 +186.21(+4.55%)
Mar 27, 2020 3971 4232 3956 4092 0 -29.91(-0.73%)
Mar 26, 2020 4137 4254 3999 4122 0 +37.64(+0.92%)
Mar 25, 2020 4044 4290 3968 4085 0 -11.55(-0.28%)
Mar 24, 2020 3789 4142 3750 4096 0 +476.09(+13.15%)
Mar 23, 2020 3718 3765 3494 3620 0 -147.22(-3.91%)
Mar 20, 2020 3756 3965 3631 3767 0 +38.29(+1.03%)
Mar 19, 2020 3810 3886 3585 3729 0 -106.01(-2.76%)
Mar 18, 2020 4136 4182 3565 3835 0 -536.80(-12.28%)
Mar 17, 2020 4263 4462 4165 4372 0 +231.77(+5.60%)
Mar 16, 2020 4115 4419 4014 4140 0 -513.10(-11.03%)
Mar 13, 2020 4562 4688 4302 4653 0 +255.32(+5.81%)
Mar 12, 2020 4460 4737 4299 4398 0 -336.63(-7.11%)
Mar 11, 2020 4802 4841 4672 4734 0 -186.43(-3.79%)
Mar 10, 2020 4900 4964 4715 4921 0 +155.54(+3.26%)
Mar 09, 2020 4720 4879 4632 4765 0 -290.44(-5.74%)
Mar 06, 2020 4950 5087 4867 5056 0 -59.14(-1.16%)
Mar 05, 2020 5186 5213 5047 5115 0 -186.12(-3.51%)
Mar 04, 2020 5143 5308 5108 5301 0 +243.35(+4.81%)
Mar 03, 2020 5154 5247 4991 5058 0 -93.21(-1.81%)
Mar 02, 2020 4943 5157 4931 5151 0 +205.81(+4.16%)
Feb 28, 2020 4923 4995 4782 4945 0 -96.79(-1.92%)
Feb 27, 2020 5229 5283 5031 5042 0 -252.31(-4.77%)
Feb 26, 2020 5282 5356 5256 5294 0 +43.12(+0.82%)
Feb 25, 2020 5386 5401 5227 5251 0 -113.00(-2.11%)
Feb 24, 2020 5399 5464 5338 5364 0 -140.12(-2.55%)
Feb 21, 2020 5534 5554 5462 5504 0 -26.23(-0.47%)
Feb 20, 2020 5575 5589 5491 5530 0 -54.05(-0.97%)
Feb 19, 2020 5611 5627 5567 5584 0 -19.84(-0.35%)
Feb 18, 2020 5579 5620 5552 5604 0 +20.01(+0.36%)
Feb 14, 2020 5585 5615 5545 5584 0 -1.53(-0.03%)
Feb 13, 2020 5537 5608 5533 5586 0 +44.68(+0.81%)
Feb 12, 2020 5526 5564 5501 5541 0 +9.75(+0.18%)
Feb 11, 2020 5527 5554 5506 5531 0 +23.65(+0.43%)
Feb 10, 2020 5429 5511 5423 5508 0 +54.00(+0.99%)
Feb 07, 2020 5448 5488 5422 5454 0 +0.70(+0.01%)
Feb 06, 2020 5464 5479 5417 5453 0 -4.22(-0.08%)
Feb 05, 2020 5426 5465 5371 5457 0 +74.31(+1.38%)
Feb 04, 2020 5384 5441 5361 5383 0 +47.82(+0.90%)
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.