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 (%)
Nov 30, 2015 2937 2946 2915 2924 0 -6.51(-0.22%)
Nov 27, 2015 2924 2937 2910 2931 0 +2.34(+0.08%)
Nov 25, 2015 2928 2928 2928 2928 0 -5.41(-0.18%)
Nov 24, 2015 2920 2945 2910 2934 0 -8.29(-0.28%)
Nov 23, 2015 2942 2947 2934 2942 0 -2.79(-0.09%)
Nov 20, 2015 2938 2960 2930 2945 0 +19.96(+0.68%)
Nov 19, 2015 2916 2933 2900 2925 0 +7.98(+0.27%)
Nov 18, 2015 2882 2924 2870 2917 0 +42.68(+1.49%)
Nov 17, 2015 2892 2906 2869 2874 0 -12.77(-0.44%)
Nov 16, 2015 2844 2889 2835 2887 0 +41.27(+1.45%)
Nov 13, 2015 2868 2888 2838 2846 0 -27.07(-0.94%)
Nov 12, 2015 2903 2920 2867 2873 0 -47.75(-1.64%)
Nov 11, 2015 2932 2947 2907 2920 0 -27.19(-0.92%)
Nov 10, 2015 2940 2961 2928 2948 0 +3.60(+0.12%)
Nov 09, 2015 2966 2976 2930 2944 0 -28.12(-0.95%)
Nov 06, 2015 2983 3004 2944 2972 0 +7.84(+0.26%)
Nov 05, 2015 2958 2973 2943 2964 0 +7.09(+0.24%)
Nov 04, 2015 2969 2990 2949 2957 0 -10.40(-0.35%)
Nov 03, 2015 2982 3007 2945 2968 0 -7.35(-0.25%)
Nov 02, 2015 2953 2985 2939 2975 0 +20.12(+0.68%)
Oct 30, 2015 2984 2991 2950 2955 0 -27.89(-0.94%)
Oct 29, 2015 2969 2993 2957 2983 0 +1.91(+0.06%)
Oct 28, 2015 2951 2985 2943 2981 0 +41.00(+1.39%)
Oct 27, 2015 2886 2954 2875 2940 0 +18.32(+0.63%)
Oct 26, 2015 2941 2951 2915 2921 0 -19.54(-0.66%)
Oct 23, 2015 2939 2954 2919 2941 0 +16.83(+0.58%)
Oct 22, 2015 2894 2940 2887 2924 0 +43.52(+1.51%)
Oct 21, 2015 2904 2918 2873 2881 0 -12.96(-0.45%)
Oct 20, 2015 2863 2912 2855 2894 0 +24.71(+0.86%)
Oct 19, 2015 2875 2887 2857 2869 0 -11.38(-0.40%)
Oct 16, 2015 2863 2885 2856 2880 0 +24.98(+0.87%)
Oct 15, 2015 2839 2860 2821 2855 0 +35.84(+1.27%)
Oct 14, 2015 2840 2853 2802 2819 0 -24.86(-0.87%)
Oct 13, 2015 2856 2872 2840 2844 0 -29.00(-1.01%)
Oct 12, 2015 2850 2887 2844 2873 0 +21.34(+0.75%)
Oct 09, 2015 2860 2879 2843 2852 0 -7.12(-0.25%)
Oct 08, 2015 2824 2869 2816 2859 0 +28.82(+1.02%)
Oct 07, 2015 2823 2848 2805 2830 0 +13.08(+0.46%)
Oct 06, 2015 2832 2845 2801 2817 0 -22.31(-0.79%)
Oct 05, 2015 2803 2844 2790 2839 0 +55.26(+1.98%)
Oct 02, 2015 2718 2786 2704 2784 0 +26.55(+0.96%)
Oct 01, 2015 2773 2786 2730 2758 0 -13.35(-0.48%)
Sep 30, 2015 2769 2781 2736 2771 0 +26.00(+0.95%)
Sep 29, 2015 2732 2752 2708 2745 0 +11.23(+0.41%)
Sep 28, 2015 2776 2787 2725 2734 0 -59.06(-2.11%)
Sep 25, 2015 2802 2821 2779 2793 0 +17.86(+0.64%)
Sep 24, 2015 2769 2793 2757 2775 0 -21.74(-0.78%)
Sep 23, 2015 2800 2812 2782 2797 0 -3.26(-0.12%)
Sep 22, 2015 2784 2811 2767 2800 0 -34.73(-1.23%)
Sep 21, 2015 2825 2845 2814 2835 0 +31.98(+1.14%)
Sep 18, 2015 2791 2837 2777 2803 0 -54.07(-1.89%)
Sep 17, 2015 2871 2898 2845 2857 0 -12.25(-0.43%)
Sep 16, 2015 2857 2879 2843 2869 0 +13.28(+0.47%)
Sep 15, 2015 2839 2871 2819 2856 0 +24.32(+0.86%)
Sep 14, 2015 2833 2842 2812 2831 0 -1.96(-0.07%)
Sep 11, 2015 2804 2839 2791 2833 0 +21.73(+0.77%)
Sep 10, 2015 2803 2834 2797 2812 0 -3.58(-0.13%)
Sep 09, 2015 2863 2881 2810 2815 0 -25.75(-0.91%)
Sep 08, 2015 2802 2854 2786 2841 0 +98.54(+3.59%)
Sep 04, 2015 2742 2742 2742 2742 0 -48.70(-1.74%)
Sep 03, 2015 2785 2811 2777 2791 0 +12.11(+0.44%)
Sep 02, 2015 2778 2791 2741 2779 0 +33.16(+1.21%)
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.