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 28, 2008 1069 1086 1056 1081 0 +2.28(+0.21%)
Nov 27, 2008 1019 1082 1008 1079 0 +0.00(+0.00%)
Nov 26, 2008 1019 1082 1008 1079 0 +32.73(+3.13%)
Nov 25, 2008 1038 1056 1002 1046 0 +25.53(+2.50%)
Nov 24, 2008 971.71 1058 953.61 1020 0 +20.97(+2.10%)
Nov 21, 2008 955.16 1017 903.32 999.41 0 +79.76(+8.67%)
Nov 20, 2008 975.73 1018 911.62 919.64 0 -63.78(-6.49%)
Nov 19, 2008 1035 1060 979.20 983.42 0 -52.81(-5.10%)
Nov 18, 2008 1030 1057 1001 1036 0 +7.76(+0.75%)
Nov 17, 2008 1041 1089 1019 1028 0 -18.30(-1.75%)
Nov 14, 2008 1062 1103 1038 1047 0 -42.31(-3.88%)
Nov 13, 2008 1021 1094 980.63 1089 0 +76.10(+7.51%)
Nov 12, 2008 1037 1064 1009 1013 0 -40.88(-3.88%)
Nov 11, 2008 1053 1081 1031 1054 0 -19.58(-1.82%)
Nov 10, 2008 1121 1139 1063 1073 0 -38.61(-3.47%)
Nov 07, 2008 1091 1119 1063 1112 0 +25.81(+2.38%)
Nov 06, 2008 1124 1143 1077 1086 0 -40.94(-3.63%)
Nov 05, 2008 1175 1201 1111 1127 0 -104.22(-8.46%)
Nov 04, 2008 1210 1243 1193 1231 0 +36.25(+3.03%)
Nov 03, 2008 1199 1220 1177 1195 0 +0.54(+0.05%)
Oct 31, 2008 1144 1208 1130 1195 0 +48.54(+4.24%)
Oct 30, 2008 1135 1161 1106 1146 0 +33.52(+3.01%)
Oct 29, 2008 1139 1163 1086 1113 0 -21.68(-1.91%)
Oct 28, 2008 1042 1142 1032 1134 0 +106.72(+10.39%)
Oct 27, 2008 1041 1081 1012 1028 0 -21.48(-2.05%)
Oct 24, 2008 1019 1076 1007 1049 0 -25.40(-2.36%)
Oct 23, 2008 1105 1132 1031 1074 0 -41.50(-3.72%)
Oct 22, 2008 1126 1163 1092 1116 0 -29.23(-2.55%)
Oct 21, 2008 1147 1179 1128 1145 0 -23.02(-1.97%)
Oct 20, 2008 1127 1187 1108 1168 0 +79.07(+7.26%)
Oct 17, 2008 1082 1135 1058 1089 0 -13.62(-1.24%)
Oct 16, 2008 1118 1139 1052 1103 0 -16.54(-1.48%)
Oct 15, 2008 1158 1181 1060 1119 0 -56.19(-4.78%)
Oct 14, 2008 1202 1249 1139 1175 0 +10.09(+0.87%)
Oct 13, 2008 1181 1219 1104 1165 0 +32.70(+2.89%)
Oct 10, 2008 1075 1238 993.01 1133 0 +21.37(+1.92%)
Oct 09, 2008 1219 1257 1110 1111 0 -91.63(-7.62%)
Oct 08, 2008 1191 1265 1158 1203 0 -15.55(-1.28%)
Oct 07, 2008 1263 1290 1207 1218 0 -39.20(-3.12%)
Oct 06, 2008 1259 1298 1210 1258 0 -23.51(-1.84%)
Oct 03, 2008 1298 1343 1263 1281 0 -2.50(-0.19%)
Oct 02, 2008 1340 1351 1264 1284 0 -55.78(-4.16%)
Oct 01, 2008 1291 1380 1294 1339 0 -3.91(-0.29%)
Sep 30, 2008 1353 1389 1301 1343 0 +22.27(+1.69%)
Sep 29, 2008 1379 1416 1267 1321 0 -78.49(-5.61%)
Sep 26, 2008 1355 1413 1343 1400 0 +15.47(+1.12%)
Sep 25, 2008 1374 1412 1351 1384 0 +29.70(+2.19%)
Sep 24, 2008 1387 1393 1334 1354 0 -20.79(-1.51%)
Sep 23, 2008 1381 1414 1364 1375 0 -6.15(-0.45%)
Sep 22, 2008 1409 1432 1370 1381 0 -46.02(-3.22%)
Sep 19, 2008 1481 1558 1378 1427 0 +17.97(+1.28%)
Sep 18, 2008 1383 1428 1338 1409 0 +47.10(+3.46%)
Sep 17, 2008 1367 1418 1340 1362 0 -32.34(-2.32%)
Sep 16, 2008 1340 1408 1318 1395 0 +37.54(+2.77%)
Sep 15, 2008 1324 1413 1298 1357 0 -44.17(-3.15%)
Sep 12, 2008 1379 1410 1371 1401 0 +8.35(+0.60%)
Sep 11, 2008 1351 1399 1344 1393 0 +15.76(+1.14%)
Sep 10, 2008 1372 1398 1351 1377 0 +13.84(+1.02%)
Sep 09, 2008 1399 1412 1361 1363 0 -41.22(-2.93%)
Sep 08, 2008 1435 1442 1374 1405 0 +16.49(+1.19%)
Sep 05, 2008 1361 1392 1347 1388 0 +14.07(+1.02%)
Sep 04, 2008 1383 1401 1364 1374 0 -20.49(-1.47%)
Sep 03, 2008 1384 1402 1370 1394 0 +4.38(+0.32%)
Sep 02, 2008 1410 1423 1374 1390 0 +10.85(+0.79%)
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.