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 (%)
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%)
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.