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 (%)
Dec 31, 2019 5107 5125 5084 5103 0 -8.14(-0.16%)
Dec 30, 2019 5122 5130 5085 5111 0 -1.81(-0.04%)
Dec 27, 2019 5112 5128 5095 5113 0 +5.71(+0.11%)
Dec 26, 2019 5110 5124 5086 5107 0 +12.27(+0.24%)
Dec 24, 2019 5089 5105 5076 5095 0 +12.13(+0.24%)
Dec 23, 2019 5135 5152 5074 5082 0 -53.58(-1.04%)
Dec 20, 2019 5171 5198 5121 5136 0 +13.59(+0.27%)
Dec 19, 2019 5085 5139 5068 5122 0 +34.98(+0.69%)
Dec 18, 2019 5134 5143 5072 5087 0 -36.37(-0.71%)
Dec 17, 2019 5103 5131 5074 5124 0 +23.99(+0.47%)
Dec 16, 2019 5088 5116 5041 5100 0 +45.60(+0.90%)
Dec 13, 2019 5006 5064 4990 5054 0 +9.60(+0.19%)
Dec 12, 2019 4999 5059 4992 5045 0 +48.28(+0.97%)
Dec 11, 2019 4980 5009 4971 4996 0 +17.55(+0.35%)
Dec 10, 2019 4973 4994 4958 4979 0 +8.05(+0.16%)
Dec 09, 2019 4965 4985 4941 4971 0 +6.28(+0.13%)
Dec 06, 2019 4957 4982 4929 4964 0 +40.73(+0.83%)
Dec 05, 2019 4925 4937 4893 4924 0 +13.51(+0.28%)
Dec 04, 2019 4864 4923 4856 4910 0 +48.03(+0.99%)
Dec 03, 2019 4863 4886 4840 4862 0 -37.99(-0.78%)
Dec 02, 2019 4937 4961 4895 4900 0 -50.92(-1.03%)
Nov 29, 2019 4954 4980 4939 4951 0 -8.52(-0.17%)
Nov 27, 2019 4948 4975 4916 4960 0 +15.87(+0.32%)
Nov 26, 2019 4933 4961 4913 4944 0 +15.51(+0.31%)
Nov 25, 2019 4927 4960 4904 4928 0 +10.04(+0.20%)
Nov 22, 2019 4898 4929 4883 4918 0 +24.26(+0.50%)
Nov 21, 2019 4901 4917 4859 4894 0 -12.94(-0.26%)
Nov 20, 2019 4884 4922 4869 4907 0 +8.65(+0.18%)
Nov 19, 2019 4874 4918 4861 4898 0 +37.82(+0.78%)
Nov 18, 2019 4846 4875 4827 4860 0 +24.65(+0.51%)
Nov 15, 2019 4834 4856 4809 4836 0 +6.33(+0.13%)
Nov 14, 2019 4814 4835 4794 4829 0 +12.06(+0.25%)
Nov 13, 2019 4770 4835 4747 4817 0 +34.44(+0.72%)
Nov 12, 2019 4778 4803 4756 4783 0 +18.03(+0.38%)
Nov 11, 2019 4723 4782 4715 4765 0 +8.53(+0.18%)
Nov 08, 2019 4737 4763 4714 4756 0 +10.67(+0.22%)
Nov 07, 2019 4781 4792 4738 4746 0 -16.96(-0.36%)
Nov 06, 2019 4680 4769 4676 4763 0 +81.80(+1.75%)
Nov 05, 2019 4724 4743 4660 4681 0 -37.94(-0.80%)
Nov 04, 2019 4809 4816 4694 4719 0 -67.27(-1.41%)
Nov 01, 2019 4787 4800 4751 4786 0 +28.94(+0.61%)
Oct 31, 2019 4738 4789 4708 4757 0 +1.82(+0.04%)
Oct 30, 2019 4689 4763 4643 4755 0 +65.79(+1.40%)
Oct 29, 2019 4553 4724 4546 4690 0 +150.30(+3.31%)
Oct 28, 2019 4531 4562 4511 4539 0 +18.86(+0.42%)
Oct 25, 2019 4598 4612 4505 4520 0 -66.86(-1.46%)
Oct 24, 2019 4581 4604 4547 4587 0 +12.27(+0.27%)
Oct 23, 2019 4565 4596 4540 4575 0 +1.39(+0.03%)
Oct 22, 2019 4599 4626 4565 4574 0 -32.10(-0.70%)
Oct 21, 2019 4591 4613 4573 4606 0 +33.27(+0.73%)
Oct 18, 2019 4533 4587 4508 4572 0 +22.33(+0.49%)
Oct 17, 2019 4548 4569 4526 4550 0 +18.48(+0.41%)
Oct 16, 2019 4498 4535 4469 4532 0 +20.09(+0.45%)
Oct 15, 2019 4503 4540 4494 4512 0 +25.96(+0.58%)
Oct 14, 2019 4474 4506 4459 4486 0 +0.00(+0.00%)
Oct 11, 2019 4500 4539 4481 4486 0 +35.80(+0.80%)
Oct 10, 2019 4416 4475 4392 4450 0 +22.24(+0.50%)
Oct 09, 2019 4453 4460 4405 4428 0 +21.15(+0.48%)
Oct 08, 2019 4484 4489 4404 4406 0 -107.53(-2.38%)
Oct 07, 2019 4531 4557 4504 4514 0 -35.33(-0.78%)
Oct 04, 2019 4479 4564 4465 4549 0 +86.56(+1.94%)
Oct 03, 2019 4431 4468 4390 4463 0 +31.27(+0.71%)
Oct 02, 2019 4496 4512 4406 4431 0 -93.88(-2.07%)
Oct 01, 2019 4628 4647 4523 4525 0 -81.81(-1.78%)
Sep 30, 2019 4590 4622 4582 4607 0 +18.16(+0.40%)
Sep 27, 2019 4658 4658 4561 4589 0 -37.26(-0.81%)
Sep 26, 2019 4633 4656 4580 4626 0 +3.27(+0.07%)
Sep 25, 2019 4634 4680 4608 4623 0 -5.05(-0.11%)
Sep 24, 2019 4663 4702 4601 4628 0 -24.09(-0.52%)
Sep 23, 2019 4624 4673 4620 4652 0 +3.13(+0.07%)
Sep 20, 2019 4716 4730 4633 4649 0 -54.60(-1.16%)
Sep 19, 2019 4689 4732 4676 4704 0 +18.98(+0.41%)
Sep 18, 2019 4669 4696 4637 4685 0 +7.86(+0.17%)
Sep 17, 2019 4611 4686 4604 4677 0 +77.58(+1.69%)
Sep 16, 2019 4557 4605 4543 4599 0 +14.08(+0.31%)
Sep 13, 2019 4599 4606 4549 4585 0 -4.73(-0.10%)
Sep 12, 2019 4575 4624 4554 4590 0 +31.56(+0.69%)
Sep 11, 2019 4538 4567 4503 4558 0 +28.01(+0.62%)
Sep 10, 2019 4620 4622 4478 4530 0 -95.90(-2.07%)
Sep 09, 2019 4706 4708 4603 4626 0 -49.69(-1.06%)
Sep 06, 2019 4661 4716 4657 4676 0 +5.72(+0.12%)
Sep 05, 2019 4688 4716 4653 4670 0 +32.89(+0.71%)
Sep 04, 2019 4621 4652 4597 4637 0 +42.22(+0.92%)
Sep 03, 2019 4614 4636 4572 4595 0 -54.05(-1.16%)
Aug 30, 2019 4642 4674 4609 4649 0 +38.60(+0.84%)
Aug 29, 2019 4589 4638 4563 4610 0 +57.82(+1.27%)
Aug 28, 2019 4545 4561 4520 4553 0 +5.97(+0.13%)
Aug 27, 2019 4560 4577 4517 4547 0 +6.50(+0.14%)
Aug 26, 2019 4526 4550 4486 4540 0 +50.05(+1.11%)
Aug 23, 2019 4607 4634 4467 4490 0 -123.42(-2.68%)
Aug 22, 2019 4613 4635 4571 4613 0 +16.28(+0.35%)
Aug 21, 2019 4598 4611 4577 4597 0 +28.55(+0.62%)
Aug 20, 2019 4617 4627 4563 4569 0 -60.92(-1.32%)
Aug 19, 2019 4630 4649 4612 4630 0 +38.01(+0.83%)
Aug 16, 2019 4570 4607 4543 4592 0 +51.10(+1.13%)
Aug 15, 2019 4522 4562 4498 4540 0 +23.95(+0.53%)
Aug 14, 2019 4595 4630 4505 4517 0 -135.24(-2.91%)
Aug 13, 2019 4585 4669 4560 4652 0 +68.40(+1.49%)
Aug 12, 2019 4636 4655 4573 4583 0 -74.65(-1.60%)
Aug 09, 2019 4668 4691 4614 4658 0 -11.41(-0.24%)
Aug 08, 2019 4593 4677 4582 4669 0 +109.70(+2.41%)
Aug 07, 2019 4526 4578 4476 4560 0 -15.60(-0.34%)
Aug 06, 2019 4491 4582 4485 4575 0 +92.96(+2.07%)
Aug 05, 2019 4572 4593 4437 4482 0 -143.04(-3.09%)
Aug 02, 2019 4616 4648 4577 4625 0 +9.07(+0.20%)
Aug 01, 2019 4631 4686 4601 4616 0 -11.91(-0.26%)
Jul 31, 2019 4696 4714 4586 4628 0 -72.22(-1.54%)
Jul 30, 2019 4736 4779 4673 4700 0 -90.73(-1.89%)
Jul 29, 2019 4783 4812 4763 4791 0 +14.17(+0.30%)
Jul 26, 2019 4731 4790 4694 4777 0 +55.85(+1.18%)
Jul 25, 2019 4743 4761 4711 4721 0 -19.98(-0.42%)
Jul 24, 2019 4708 4746 4684 4741 0 +29.17(+0.62%)
Jul 23, 2019 4691 4722 4669 4712 0 +29.69(+0.63%)
Jul 22, 2019 4677 4712 4665 4682 0 +6.70(+0.14%)
Jul 19, 2019 4727 4731 4670 4676 0 -36.84(-0.78%)
Jul 18, 2019 4699 4726 4684 4712 0 +16.11(+0.34%)
Jul 17, 2019 4728 4762 4690 4696 0 -46.54(-0.98%)
Jul 16, 2019 4764 4773 4732 4743 0 -13.77(-0.29%)
Jul 15, 2019 4753 4764 4735 4757 0 +10.17(+0.21%)
Jul 12, 2019 4734 4755 4705 4746 0 +28.90(+0.61%)
Jul 11, 2019 4704 4724 4680 4718 0 +12.95(+0.28%)
Jul 10, 2019 4703 4729 4673 4705 0 -6.07(-0.13%)
Jul 09, 2019 4681 4712 4667 4711 0 +10.84(+0.23%)
Jul 08, 2019 4709 4730 4688 4700 0 -27.80(-0.59%)
Jul 05, 2019 4732 4740 4673 4728 0 -12.76(-0.27%)
Jul 03, 2019 4702 4743 4696 4740 0 +42.53(+0.91%)
Jul 02, 2019 4652 4704 4640 4698 0 +46.06(+0.99%)
Jul 01, 2019 4619 4656 4598 4652 0 +61.38(+1.34%)
Jun 28, 2019 4563 4600 4530 4590 0 +40.29(+0.89%)
Jun 27, 2019 4486 4557 4472 4550 0 +79.69(+1.78%)
Jun 26, 2019 4528 4543 4470 4470 0 -55.83(-1.23%)
Jun 25, 2019 4522 4564 4506 4526 0 +3.02(+0.07%)
Jun 24, 2019 4491 4545 4480 4523 0 +39.91(+0.89%)
Jun 21, 2019 4502 4527 4479 4483 0 -26.63(-0.59%)
Jun 20, 2019 4537 4552 4481 4510 0 -2.09(-0.05%)
Jun 19, 2019 4476 4529 4470 4512 0 +37.89(+0.85%)
Jun 18, 2019 4473 4498 4445 4474 0 +4.86(+0.11%)
Jun 17, 2019 4532 4539 4465 4469 0 -50.51(-1.12%)
Jun 14, 2019 4509 4534 4495 4520 0 +12.29(+0.27%)
Jun 13, 2019 4530 4536 4492 4508 0 -9.22(-0.20%)
Jun 12, 2019 4524 4552 4497 4517 0 -0.76(-0.02%)
Jun 11, 2019 4560 4577 4508 4518 0 -30.04(-0.66%)
Jun 10, 2019 4575 4583 4536 4548 0 +2.17(+0.05%)
Jun 07, 2019 4543 4585 4537 4545 0 +14.17(+0.31%)
Jun 06, 2019 4523 4542 4504 4531 0 +16.54(+0.37%)
Jun 05, 2019 4448 4526 4442 4515 0 +68.41(+1.54%)
Jun 04, 2019 4456 4469 4397 4446 0 +24.26(+0.55%)
Jun 03, 2019 4383 4431 4352 4422 0 +42.07(+0.96%)
May 31, 2019 4360 4402 4343 4380 0 -11.46(-0.26%)
May 30, 2019 4382 4409 4365 4391 0 +24.08(+0.55%)
May 29, 2019 4337 4376 4320 4367 0 +20.07(+0.46%)
May 28, 2019 4369 4395 4332 4347 0 -20.16(-0.46%)
May 24, 2019 4406 4409 4345 4367 0 -21.75(-0.50%)
May 23, 2019 4413 4417 4356 4389 0 -46.74(-1.05%)
May 22, 2019 4415 4450 4395 4436 0 +15.98(+0.36%)
May 21, 2019 4388 4430 4386 4420 0 +49.97(+1.14%)
May 20, 2019 4347 4382 4341 4370 0 +4.04(+0.09%)
May 17, 2019 4336 4394 4327 4366 0 -10.73(-0.25%)
May 16, 2019 4347 4400 4339 4377 0 +43.68(+1.01%)
May 15, 2019 4308 4357 4296 4333 0 +4.83(+0.11%)
May 14, 2019 4316 4382 4313 4328 0 +14.37(+0.33%)
May 13, 2019 4332 4355 4295 4314 0 -69.15(-1.58%)
May 10, 2019 4278 4388 4268 4383 0 +83.71(+1.95%)
May 09, 2019 4261 4315 4248 4299 0 +2.74(+0.06%)
May 08, 2019 4272 4324 4263 4296 0 +13.02(+0.30%)
May 07, 2019 4301 4313 4258 4283 0 -41.71(-0.96%)
May 06, 2019 4267 4340 4266 4325 0 +12.57(+0.29%)
May 03, 2019 4292 4318 4270 4313 0 +35.08(+0.82%)
May 02, 2019 4250 4288 4225 4278 0 +33.00(+0.78%)
May 01, 2019 4320 4322 4240 4244 0 -78.21(-1.81%)
Apr 30, 2019 4285 4332 4260 4323 0 +34.66(+0.81%)
Apr 29, 2019 4309 4336 4277 4288 0 -12.08(-0.28%)
Apr 26, 2019 4265 4322 4219 4300 0 +0.27(+0.01%)
Apr 25, 2019 4276 4334 4228 4300 0 -13.08(-0.30%)
Apr 24, 2019 4309 4345 4295 4313 0 +2.18(+0.05%)
Apr 23, 2019 4256 4319 4243 4311 0 +72.71(+1.72%)
Apr 22, 2019 4237 4247 4217 4238 0 -12.38(-0.29%)
Apr 18, 2019 4256 4279 4220 4250 0 -17.31(-0.41%)
Apr 17, 2019 4327 4337 4231 4268 0 -56.01(-1.30%)
Apr 16, 2019 4310 4333 4288 4324 0 +20.83(+0.48%)
Apr 15, 2019 4296 4310 4280 4303 0 +9.67(+0.23%)
Apr 12, 2019 4288 4304 4261 4293 0 +38.75(+0.91%)
Apr 11, 2019 4231 4262 4215 4254 0 +31.36(+0.74%)
Apr 10, 2019 4202 4226 4186 4223 0 +26.11(+0.62%)
Apr 09, 2019 4199 4212 4176 4197 0 -30.34(-0.72%)
Apr 08, 2019 4248 4250 4213 4227 0 -19.83(-0.47%)
Apr 05, 2019 4243 4270 4226 4247 0 -15.75(-0.37%)
Apr 04, 2019 4263 4275 4238 4263 0 +5.68(+0.13%)
Apr 03, 2019 4274 4277 4225 4257 0 +5.78(+0.14%)
Apr 02, 2019 4269 4291 4241 4251 0 -16.97(-0.40%)
Apr 01, 2019 4244 4275 4231 4268 0 +40.00(+0.95%)
Mar 29, 2019 4215 4234 4193 4228 0 +41.47(+0.99%)
Mar 28, 2019 4177 4205 4150 4187 0 +20.40(+0.49%)
Mar 27, 2019 4192 4208 4149 4167 0 -26.98(-0.64%)
Mar 26, 2019 4204 4216 4167 4194 0 +14.98(+0.36%)
Mar 25, 2019 4178 4194 4143 4179 0 +4.77(+0.11%)
Mar 22, 2019 4185 4215 4165 4174 0 -35.37(-0.84%)
Mar 21, 2019 4145 4223 4144 4209 0 +49.65(+1.19%)
Mar 20, 2019 4188 4210 4151 4160 0 -33.53(-0.80%)
Mar 19, 2019 4223 4235 4177 4193 0 -18.95(-0.45%)
Mar 18, 2019 4228 4247 4198 4212 0 -16.69(-0.39%)
Mar 15, 2019 4198 4235 4176 4229 0 +37.05(+0.88%)
Mar 14, 2019 4166 4200 4157 4192 0 +27.30(+0.66%)
Mar 13, 2019 4163 4193 4152 4164 0 +9.27(+0.22%)
Mar 12, 2019 4139 4177 4125 4155 0 +21.15(+0.51%)
Mar 11, 2019 4094 4137 4064 4134 0 +52.61(+1.29%)
Mar 08, 2019 4058 4086 4047 4081 0 -12.56(-0.31%)
Mar 07, 2019 4142 4153 4083 4094 0 -52.97(-1.28%)
Mar 06, 2019 4176 4193 4143 4147 0 -21.63(-0.52%)
Mar 05, 2019 4220 4239 4160 4168 0 -37.75(-0.90%)
Mar 04, 2019 4239 4293 4178 4206 0 -19.96(-0.47%)
Mar 01, 2019 4237 4259 4207 4226 0 +5.78(+0.14%)
Feb 28, 2019 4209 4248 4200 4220 0 +5.02(+0.12%)
Feb 27, 2019 4187 4219 4177 4215 0 +14.79(+0.35%)
Feb 26, 2019 4198 4226 4187 4201 0 -7.50(-0.18%)
Feb 25, 2019 4227 4252 4203 4208 0 -11.01(-0.26%)
Feb 22, 2019 4219 4236 4181 4219 0 +11.81(+0.28%)
Feb 21, 2019 4206 4221 4186 4207 0 +4.95(+0.12%)
Feb 20, 2019 4191 4210 4176 4202 0 +19.59(+0.47%)
Feb 19, 2019 4151 4195 4139 4183 0 +19.80(+0.48%)
Feb 15, 2019 4147 4169 4130 4163 0 +47.09(+1.14%)
Feb 14, 2019 4132 4149 4096 4116 0 -39.25(-0.94%)
Feb 13, 2019 4156 4177 4141 4155 0 +8.69(+0.21%)
Feb 12, 2019 4148 4165 4129 4146 0 +14.86(+0.36%)
Feb 11, 2019 4108 4136 4080 4132 0 +34.70(+0.85%)
Feb 08, 2019 4060 4101 4047 4097 0 +21.66(+0.53%)
Feb 07, 2019 4088 4094 4032 4075 0 -33.14(-0.81%)
Feb 06, 2019 4153 4156 4091 4108 0 -54.39(-1.31%)
Feb 05, 2019 4144 4173 4112 4163 0 +18.12(+0.44%)
Feb 04, 2019 4090 4149 4061 4145 0 +55.35(+1.35%)
Feb 01, 2019 4014 4093 3979 4089 0 +92.38(+2.31%)
Jan 31, 2019 3921 4003 3803 3997 0 +160.59(+4.19%)
Jan 30, 2019 3791 3848 3778 3836 0 +49.09(+1.30%)
Jan 29, 2019 3803 3812 3760 3787 0 -34.91(-0.91%)
Jan 28, 2019 3825 3845 3793 3822 0 -22.54(-0.59%)
Jan 25, 2019 3853 3872 3827 3845 0 +15.61(+0.41%)
Jan 24, 2019 3829 3845 3803 3829 0 -9.38(-0.24%)
Jan 23, 2019 3828 3850 3789 3838 0 +16.90(+0.44%)
Jan 22, 2019 3854 3878 3801 3822 0 -45.69(-1.18%)
Jan 18, 2019 3835 3875 3806 3867 0 +63.67(+1.67%)
Jan 17, 2019 3773 3816 3768 3804 0 +12.51(+0.33%)
Jan 16, 2019 3772 3798 3739 3791 0 +24.88(+0.66%)
Jan 15, 2019 3747 3784 3741 3766 0 +11.15(+0.30%)
Jan 14, 2019 3719 3762 3715 3755 0 +11.46(+0.31%)
Jan 11, 2019 3744 3753 3714 3744 0 -21.42(-0.57%)
Jan 10, 2019 3733 3768 3713 3765 0 +22.94(+0.61%)
Jan 09, 2019 3742 3767 3713 3742 0 +10.43(+0.28%)
Jan 08, 2019 3730 3746 3677 3732 0 +24.47(+0.66%)
Jan 07, 2019 3686 3748 3676 3707 0 +9.82(+0.27%)
Jan 04, 2019 3639 3702 3623 3697 0 +85.34(+2.36%)
Jan 03, 2019 3654 3668 3605 3612 0 -52.10(-1.42%)
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.