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 (%)
Apr 30, 2012 2140 2159 2121 2142 0 -1.26(-0.06%)
Apr 27, 2012 2137 2156 2126 2144 0 +6.70(+0.31%)
Apr 26, 2012 2122 2147 2100 2137 0 +11.35(+0.53%)
Apr 25, 2012 2111 2135 2099 2126 0 +27.68(+1.32%)
Apr 24, 2012 2075 2105 2067 2098 0 +24.84(+1.20%)
Apr 23, 2012 2077 2088 2056 2073 0 -27.60(-1.31%)
Apr 20, 2012 2106 2124 2093 2101 0 -11.80(-0.56%)
Apr 19, 2012 2078 2121 2069 2112 0 +35.17(+1.69%)
Apr 18, 2012 2080 2090 2061 2077 0 +46.11(+2.27%)
Apr 17, 2012 2001 2038 1989 2031 0 +50.00(+2.52%)
Apr 16, 2012 1972 1993 1954 1981 0 +18.38(+0.94%)
Apr 13, 2012 1974 1991 1959 1963 0 -14.33(-0.72%)
Apr 12, 2012 1960 1983 1952 1977 0 +18.36(+0.94%)
Apr 11, 2012 1952 1965 1935 1959 0 +22.37(+1.16%)
Apr 10, 2012 1965 1971 1933 1936 0 -32.31(-1.64%)
Apr 09, 2012 1817 1983 1960 1969 0 -29.20(-1.46%)
Apr 05, 2012 1997 2006 1982 1998 0 -9.78(-0.49%)
Apr 04, 2012 2006 2025 1993 2008 0 -9.79(-0.49%)
Apr 03, 2012 2014 2027 1991 2017 0 +2.92(+0.14%)
Apr 02, 2012 2004 2022 1989 2015 0 +6.17(+0.31%)
Mar 30, 2012 2015 2022 1998 2008 0 +1.42(+0.07%)
Mar 29, 2012 2010 2018 1988 2007 0 -16.13(-0.80%)
Mar 28, 2012 2015 2031 2001 2023 0 +5.03(+0.25%)
Mar 27, 2012 2026 2033 2012 2018 0 -7.42(-0.37%)
Mar 26, 2012 2006 2031 1998 2025 0 +33.53(+1.68%)
Mar 23, 2012 1990 2002 1974 1992 0 +6.67(+0.34%)
Mar 22, 2012 1997 2007 1977 1985 0 -25.66(-1.28%)
Mar 21, 2012 2017 2029 2001 2011 0 +6.53(+0.33%)
Mar 20, 2012 2004 2023 1993 2004 0 +0.11(+0.01%)
Mar 19, 2012 2015 2031 1998 2004 0 -16.45(-0.81%)
Mar 16, 2012 2042 2047 2015 2021 0 -17.72(-0.87%)
Mar 15, 2012 2024 2046 2008 2038 0 +14.75(+0.73%)
Mar 14, 2012 2021 2036 2005 2024 0 +3.20(+0.16%)
Mar 13, 2012 2000 2023 1986 2021 0 +32.49(+1.63%)
Mar 12, 2012 1989 2004 1978 1988 0 -6.00(-0.30%)
Mar 09, 2012 1984 2003 1977 1994 0 +11.97(+0.60%)
Mar 08, 2012 1967 1989 1955 1982 0 +24.92(+1.27%)
Mar 07, 2012 1943 1962 1934 1957 0 +16.17(+0.83%)
Mar 06, 2012 1947 1955 1929 1941 0 -24.39(-1.24%)
Mar 05, 2012 1950 1974 1940 1965 0 +8.71(+0.45%)
Mar 02, 2012 1976 1980 1947 1957 0 -23.93(-1.21%)
Mar 01, 2012 1951 1989 1947 1981 0 +31.76(+1.63%)
Feb 29, 2012 1970 1987 1945 1949 0 -18.10(-0.92%)
Feb 28, 2012 1973 1983 1958 1967 0 -5.39(-0.27%)
Feb 27, 2012 1972 1987 1956 1972 0 -12.86(-0.65%)
Feb 24, 2012 1993 2005 1970 1985 0 -6.11(-0.31%)
Feb 23, 2012 1973 2002 1961 1991 0 +12.01(+0.61%)
Feb 22, 2012 1991 2007 1962 1979 0 -17.29(-0.87%)
Feb 21, 2012 1983 2009 1970 1997 0 +8.77(+0.44%)
Feb 20, 2012 1977 2000 1964 1988 0 +0.39(+0.02%)
Feb 17, 2012 1975 1999 1964 1987 0 +22.28(+1.13%)
Feb 16, 2012 1956 1979 1948 1965 0 +11.75(+0.60%)
Feb 15, 2012 1982 1990 1943 1953 0 -22.70(-1.15%)
Feb 14, 2012 1977 1994 1953 1976 0 -14.55(-0.73%)
Feb 13, 2012 1988 2005 1981 1991 0 +16.69(+0.85%)
Feb 10, 2012 1975 1989 1963 1974 0 -19.31(-0.97%)
Feb 09, 2012 1987 2004 1974 1993 0 +7.90(+0.40%)
Feb 08, 2012 1987 1999 1970 1985 0 -2.16(-0.11%)
Feb 07, 2012 1973 2001 1961 1988 0 +9.91(+0.50%)
Feb 06, 2012 1978 1995 1956 1978 0 -4.50(-0.23%)
Feb 03, 2012 1973 1993 1955 1982 0 +27.81(+1.42%)
Feb 02, 2012 1960 1971 1942 1954 0 +0.17(+0.01%)
Feb 01, 2012 1938 1972 1922 1954 0 +36.86(+1.92%)
Jan 31, 2012 1931 1942 1907 1917 0 -3.25(-0.17%)
Jan 30, 2012 1915 1930 1897 1920 0 -11.66(-0.60%)
Jan 27, 2012 1919 1944 1912 1932 0 +0.10(+0.01%)
Jan 26, 2012 1928 1941 1909 1932 0 +10.38(+0.54%)
Jan 25, 2012 1904 1927 1880 1922 0 +15.78(+0.83%)
Jan 24, 2012 1905 1923 1897 1906 0 -10.75(-0.56%)
Jan 23, 2012 1919 1929 1902 1917 0 -5.54(-0.29%)
Jan 20, 2012 1913 1930 1899 1922 0 +7.97(+0.42%)
Jan 19, 2012 1920 1932 1894 1914 0 +0.23(+0.01%)
Jan 18, 2012 1897 1916 1890 1914 0 +15.18(+0.80%)
Jan 17, 2012 1909 1928 1890 1899 0 +1.67(+0.09%)
Jan 16, 2012 1880 1903 1870 1897 0 +0.86(+0.05%)
Jan 13, 2012 1883 1905 1870 1896 0 -1.60(-0.08%)
Jan 12, 2012 1894 1910 1880 1898 0 +7.81(+0.41%)
Jan 11, 2012 1878 1902 1865 1890 0 +4.71(+0.25%)
Jan 10, 2012 1880 1892 1862 1885 0 +23.20(+1.25%)
Jan 09, 2012 1857 1877 1851 1862 0 +4.66(+0.25%)
Jan 06, 2012 1869 1886 1842 1858 0 -8.86(-0.47%)
Jan 05, 2012 1863 1876 1841 1866 0 -6.69(-0.36%)
Jan 04, 2012 1884 1900 1859 1873 0 -9.60(-0.51%)
Dec 30, 2011 1896 1901 1879 1883 0 -12.48(-0.66%)
Dec 29, 2011 1881 1898 1873 1895 0 +18.98(+1.01%)
Dec 28, 2011 1887 1893 1869 1876 0 -12.25(-0.65%)
Dec 27, 2011 1879 1901 1876 1888 0 +1.32(+0.07%)
Dec 23, 2011 1734 1891 1866 1887 0 +31.21(+1.68%)
Dec 21, 2011 1852 1866 1837 1856 0 +7.43(+0.40%)
Dec 20, 2011 1824 1856 1818 1848 0 +46.05(+2.55%)
Dec 19, 2011 1818 1832 1790 1802 0 -9.69(-0.53%)
Dec 16, 2011 1824 1840 1794 1812 0 -8.64(-0.47%)
Dec 15, 2011 1841 1846 1814 1821 0 -6.20(-0.34%)
Dec 14, 2011 1820 1844 1805 1827 0 -3.29(-0.18%)
Dec 13, 2011 1844 1859 1819 1830 0 -3.07(-0.17%)
Dec 12, 2011 1840 1849 1816 1833 0 -23.63(-1.27%)
Dec 09, 2011 1834 1865 1830 1857 0 +29.28(+1.60%)
Dec 08, 2011 1849 1855 1822 1828 0 -32.14(-1.73%)
Dec 07, 2011 1837 1869 1818 1860 0 +12.32(+0.67%)
Dec 06, 2011 1844 1859 1829 1847 0 +0.59(+0.03%)
Dec 05, 2011 1846 1866 1830 1847 0 +18.81(+1.03%)
Dec 02, 2011 1838 1859 1817 1828 0 +3.63(+0.20%)
Dec 01, 2011 1813 1836 1799 1824 0 +8.82(+0.49%)
Nov 30, 2011 1777 1820 1759 1816 0 +83.02(+4.79%)
Nov 29, 2011 1741 1752 1720 1733 0 -11.39(-0.65%)
Nov 28, 2011 1739 1753 1722 1744 0 +38.70(+2.27%)
Nov 25, 2011 1687 1719 1681 1705 0 +10.10(+0.60%)
Nov 24, 2011 1704 1714 1685 1695 0 +1.95(+0.12%)
Nov 23, 2011 1702 1714 1683 1693 0 -22.72(-1.32%)
Nov 22, 2011 1736 1748 1708 1716 0 -21.37(-1.23%)
Nov 21, 2011 1741 1753 1715 1737 0 -26.81(-1.52%)
Nov 18, 2011 1777 1782 1753 1764 0 -4.64(-0.26%)
Nov 17, 2011 1795 1804 1755 1769 0 -29.38(-1.63%)
Nov 16, 2011 1828 1840 1794 1798 0 -43.16(-2.34%)
Nov 15, 2011 1817 1854 1804 1841 0 +17.13(+0.94%)
Nov 14, 2011 1843 1850 1815 1824 0 -29.47(-1.59%)
Nov 11, 2011 1829 1858 1822 1854 0 +38.14(+2.10%)
Nov 10, 2011 1814 1830 1791 1816 0 +15.35(+0.85%)
Nov 09, 2011 1821 1843 1791 1800 0 -61.29(-3.29%)
Nov 08, 2011 1838 1867 1823 1861 0 +30.31(+1.66%)
Nov 07, 2011 1816 1839 1800 1831 0 +8.58(+0.47%)
Nov 04, 2011 1808 1831 1786 1823 0 -4.57(-0.25%)
Nov 03, 2011 1839 1853 1803 1827 0 +2.96(+0.16%)
Nov 02, 2011 1823 1844 1786 1824 0 +39.66(+2.22%)
Nov 01, 2011 1781 1830 1764 1784 0 -56.38(-3.06%)
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%)
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.