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 (%)
Sep 30, 2014 2720 2739 2702 2716 0 -4.16(-0.15%)
Sep 29, 2014 2704 2734 2696 2720 0 -7.20(-0.26%)
Sep 26, 2014 2695 2734 2681 2727 0 +32.10(+1.19%)
Sep 25, 2014 2711 2725 2685 2695 0 -56.86(-2.07%)
Sep 19, 2014 2775 2786 2742 2752 0 -23.05(-0.83%)
Sep 18, 2014 2767 2784 2761 2775 0 +17.89(+0.65%)
Sep 17, 2014 2768 2775 2747 2757 0 -4.25(-0.15%)
Sep 16, 2014 2756 2777 2741 2762 0 +0.62(+0.02%)
Sep 15, 2014 2762 2778 2747 2761 0 +2.51(+0.09%)
Sep 12, 2014 2760 2773 2749 2758 0 -6.67(-0.24%)
Sep 11, 2014 2754 2776 2750 2765 0 -131.03(-4.52%)
Sep 10, 2014 2891 2907 2881 2896 0 +10.49(+0.36%)
Sep 09, 2014 2916 2917 2878 2886 0 -34.83(-1.19%)
Sep 08, 2014 2923 2938 2904 2920 0 -3.38(-0.12%)
Sep 05, 2014 2928 2936 2909 2924 0 -3.14(-0.11%)
Sep 04, 2014 2930 2950 2920 2927 0 -5.62(-0.19%)
Sep 03, 2014 2950 2955 2926 2933 0 -7.88(-0.27%)
Sep 02, 2014 2940 2965 2922 2940 0 +8.47(+0.29%)
Sep 01, 2014 174.36 2932 2930 2932 0 +2.54(+0.09%)
Aug 29, 2014 2930 2939 2906 2929 0 +8.60(+0.29%)
Aug 28, 2014 2907 2935 2894 2921 0 +5.26(+0.18%)
Aug 27, 2014 2915 2926 2903 2916 0 -0.30(-0.01%)
Aug 26, 2014 2909 2932 2906 2916 0 +6.27(+0.22%)
Aug 25, 2014 2730 2921 2895 2910 0 +17.68(+0.61%)
Aug 22, 2014 2891 2904 2879 2892 0 +1.40(+0.05%)
Aug 21, 2014 2889 2903 2873 2891 0 +6.17(+0.21%)
Aug 20, 2014 2876 2894 2869 2884 0 +4.57(+0.16%)
Aug 19, 2014 2885 2898 2865 2880 0 +0.45(+0.02%)
Aug 18, 2014 2878 2892 2860 2879 0 +19.04(+0.67%)
Aug 15, 2014 2878 2886 2838 2860 0 -3.98(-0.14%)
Aug 14, 2014 2860 2875 2854 2864 0 +6.85(+0.24%)
Aug 13, 2014 2848 2865 2841 2857 0 +21.59(+0.76%)
Aug 12, 2014 2835 2858 2823 2836 0 -0.89(-0.03%)
Aug 11, 2014 2831 2849 2822 2837 0 +11.12(+0.39%)
Aug 08, 2014 2797 2830 2788 2826 0 +29.72(+1.06%)
Aug 07, 2014 2820 2835 2784 2796 0 -10.07(-0.36%)
Aug 06, 2014 2771 2812 2770 2806 0 +27.68(+1.00%)
Aug 05, 2014 2787 2801 2764 2778 0 -12.66(-0.45%)
Aug 04, 2014 2797 2807 2774 2791 0 +2.71(+0.10%)
Aug 01, 2014 2794 2812 2769 2788 0 -9.89(-0.35%)
Jul 31, 2014 2841 2854 2792 2798 0 -89.60(-3.10%)
Jul 23, 2014 2870 2902 2856 2888 0 +11.59(+0.40%)
Jul 22, 2014 2879 2895 2860 2876 0 +16.81(+0.59%)
Jul 21, 2014 2874 2878 2845 2859 0 -18.74(-0.65%)
Jul 18, 2014 2861 2885 2849 2878 0 +24.44(+0.86%)
Jul 17, 2014 2864 2889 2848 2854 0 -19.97(-0.69%)
Jul 16, 2014 2883 2890 2861 2874 0 +3.22(+0.11%)
Jul 15, 2014 2882 2893 2856 2870 0 -17.83(-0.62%)
Jul 14, 2014 2895 2910 2878 2888 0 +6.65(+0.23%)
Jul 11, 2014 2854 2889 2849 2882 0 +22.19(+0.78%)
Jul 10, 2014 2846 2876 2833 2859 0 -11.62(-0.40%)
Jul 09, 2014 2866 2880 2855 2871 0 -3.80(-0.13%)
Jul 08, 2014 2878 2890 2861 2875 0 -4.88(-0.17%)
Jul 07, 2014 2889 2898 2873 2880 0 -17.30(-0.60%)
Jul 04, 2014 179.29 2899 2896 2897 0 -1.19(-0.04%)
Jul 03, 2014 2889 2906 2882 2898 0 +19.32(+0.67%)
Jul 02, 2014 2895 2912 2873 2879 0 -21.21(-0.73%)
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.