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 (%)
Jul 29, 2016 3196 3206 3159 3175 0 -35.99(-1.12%)
Jul 28, 2016 3205 3222 3179 3211 0 +2.89(+0.09%)
Jul 27, 2016 3217 3227 3196 3208 0 -1.44(-0.04%)
Jul 26, 2016 3202 3217 3190 3209 0 +10.85(+0.34%)
Jul 25, 2016 3207 3214 3188 3198 0 -6.81(-0.21%)
Jul 22, 2016 3191 3212 3180 3205 0 +23.91(+0.75%)
Jul 21, 2016 3197 3206 3171 3181 0 -19.12(-0.60%)
Jul 20, 2016 3209 3215 3193 3200 0 +3.78(+0.12%)
Jul 19, 2016 3194 3206 3177 3197 0 +9.29(+0.29%)
Jul 18, 2016 3201 3205 3181 3187 0 -9.11(-0.28%)
Jul 15, 2016 3218 3222 3189 3196 0 -14.12(-0.44%)
Jul 14, 2016 3238 3254 3204 3211 0 -3.82(-0.12%)
Jul 13, 2016 3237 3243 3207 3214 0 -15.85(-0.49%)
Jul 12, 2016 3240 3252 3219 3230 0 +8.97(+0.28%)
Jul 11, 2016 3236 3244 3216 3221 0 +1.92(+0.06%)
Jul 08, 2016 3219 3210 3191 3219 0 +27.73(+0.87%)
Jul 07, 2016 3201 3223 3178 3192 0 -10.81(-0.34%)
Jul 06, 2016 3202 3202 3202 3202 0 -10.86(-0.34%)
Jul 05, 2016 3217 3230 3199 3213 0 -22.20(-0.69%)
Jul 01, 2016 3236 3236 3236 3236 0 -13.54(-0.42%)
Jun 30, 2016 3183 3254 3172 3249 0 +78.02(+2.46%)
Jun 29, 2016 3141 3174 3132 3171 0 +55.97(+1.80%)
Jun 28, 2016 3047 3120 3041 3115 0 +83.96(+2.77%)
Jun 27, 2016 3059 3067 3016 3031 0 -61.55(-1.99%)
Jun 24, 2016 3124 3150 3087 3093 0 -144.31(-4.46%)
Jun 23, 2016 3215 3240 3207 3237 0 +51.78(+1.63%)
Jun 22, 2016 3183 3209 3176 3185 0 +2.35(+0.07%)
Jun 21, 2016 3184 3195 3169 3183 0 +11.90(+0.38%)
Jun 20, 2016 3178 3199 3165 3171 0 +27.52(+0.88%)
Jun 17, 2016 3152 3158 3120 3143 0 -9.09(-0.29%)
Jun 16, 2016 3109 3155 3101 3153 0 +26.37(+0.84%)
Jun 15, 2016 3150 3154 3121 3126 0 -17.41(-0.55%)
Jun 14, 2016 3148 3162 3131 3144 0 -16.07(-0.51%)
Jun 13, 2016 3185 3197 3157 3160 0 -31.13(-0.98%)
Jun 10, 2016 3185 3205 3177 3191 0 -15.49(-0.48%)
Jun 09, 2016 3194 3214 3173 3206 0 +4.45(+0.14%)
Jun 08, 2016 3197 3212 3186 3202 0 +1.18(+0.04%)
Jun 07, 2016 3206 3214 3192 3201 0 +10.72(+0.34%)
Jun 06, 2016 3182 3202 3174 3190 0 +4.46(+0.14%)
Jun 03, 2016 3183 3196 3155 3185 0 -16.37(-0.51%)
Jun 02, 2016 3179 3203 3160 3202 0 +18.55(+0.58%)
Jun 01, 2016 3166 3186 3150 3183 0 -0.72(-0.02%)
May 31, 2016 3187 3197 3163 3184 0 +7.60(+0.24%)
May 27, 2016 3176 3176 3176 3176 0 +15.12(+0.48%)
May 26, 2016 3160 3171 3148 3161 0 -1.80(-0.06%)
May 25, 2016 3164 3186 3149 3163 0 +4.34(+0.14%)
May 24, 2016 3123 3164 3108 3159 0 +47.01(+1.51%)
May 23, 2016 3104 3125 3093 3112 0 +2.94(+0.09%)
May 20, 2016 3113 3130 3098 3109 0 +7.51(+0.24%)
May 19, 2016 3096 3109 3078 3101 0 -13.96(-0.45%)
May 18, 2016 3083 3135 3074 3115 0 +25.68(+0.83%)
May 17, 2016 3113 3126 3076 3090 0 -25.54(-0.82%)
May 16, 2016 3088 3134 3085 3115 0 +22.27(+0.72%)
May 13, 2016 3102 3116 3079 3093 0 -15.67(-0.50%)
May 12, 2016 3099 3119 3084 3108 0 +20.35(+0.66%)
May 11, 2016 3109 3128 3086 3088 0 -26.29(-0.84%)
May 10, 2016 3087 3119 3076 3114 0 +44.10(+1.44%)
May 09, 2016 3056 3077 3045 3070 0 +12.00(+0.39%)
May 06, 2016 3062 3072 3044 3058 0 -11.92(-0.39%)
May 05, 2016 3067 3087 3059 3070 0 +6.13(+0.20%)
May 04, 2016 3050 3080 3040 3064 0 -4.42(-0.14%)
May 03, 2016 3052 3078 3036 3069 0 -6.10(-0.20%)
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.