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 29, 2017 3850 3873 3838 3865 0 +0.99(+0.03%)
Sep 28, 2017 3879 3893 3847 3864 0 -19.53(-0.50%)
Sep 27, 2017 3868 3890 3838 3884 0 +32.89(+0.85%)
Sep 26, 2017 3813 3868 3805 3851 0 +35.16(+0.92%)
Sep 25, 2017 3808 3825 3791 3816 0 +0.71(+0.02%)
Sep 22, 2017 3791 3819 3781 3815 0 +22.58(+0.60%)
Sep 21, 2017 3800 3814 3772 3793 0 -9.11(-0.24%)
Sep 20, 2017 3774 3808 3764 3802 0 +33.69(+0.89%)
Sep 19, 2017 3764 3784 3741 3768 0 +7.29(+0.19%)
Sep 18, 2017 3757 3770 3736 3761 0 +7.67(+0.20%)
Sep 15, 2017 3744 3764 3732 3753 0 +10.72(+0.29%)
Sep 14, 2017 3758 3766 3713 3742 0 -19.86(-0.53%)
Sep 13, 2017 3755 3773 3730 3762 0 +0.15(+0.00%)
Sep 12, 2017 3749 3785 3724 3762 0 +21.89(+0.59%)
Sep 11, 2017 3751 3810 3706 3740 0 -23.35(-0.62%)
Sep 08, 2017 3621 3781 3615 3763 0 +138.61(+3.82%)
Sep 07, 2017 3638 3654 3603 3625 0 -11.43(-0.31%)
Sep 06, 2017 3615 3652 3593 3636 0 +37.13(+1.03%)
Sep 05, 2017 3592 3633 3567 3599 0 -6.34(-0.18%)
Sep 01, 2017 3612 3632 3594 3606 0 -3.65(-0.10%)
Aug 31, 2017 3600 3624 3590 3609 0 +21.19(+0.59%)
Aug 30, 2017 3568 3602 3565 3588 0 +12.83(+0.36%)
Aug 29, 2017 3579 3607 3558 3575 0 -28.91(-0.80%)
Aug 28, 2017 3590 3621 3577 3604 0 +20.34(+0.57%)
Aug 25, 2017 3587 3606 3574 3584 0 +12.41(+0.35%)
Aug 24, 2017 3585 3593 3562 3571 0 -7.04(-0.20%)
Aug 23, 2017 3596 3610 3572 3578 0 -34.13(-0.94%)
Aug 22, 2017 3598 3619 3585 3612 0 +26.22(+0.73%)
Aug 21, 2017 3578 3595 3560 3586 0 +5.01(+0.14%)
Aug 18, 2017 3568 3603 3556 3581 0 +8.86(+0.25%)
Aug 17, 2017 3618 3641 3568 3572 0 -47.66(-1.32%)
Aug 16, 2017 3628 3646 3613 3620 0 +0.99(+0.03%)
Aug 15, 2017 3618 3638 3606 3619 0 +11.18(+0.31%)
Aug 14, 2017 3594 3618 3590 3608 0 +33.06(+0.92%)
Aug 11, 2017 3580 3601 3565 3575 0 -2.17(-0.06%)
Aug 10, 2017 3587 3607 3571 3577 0 -25.37(-0.70%)
Aug 09, 2017 3599 3631 3576 3602 0 -25.92(-0.71%)
Aug 08, 2017 3637 3652 3619 3628 0 -21.97(-0.60%)
Aug 07, 2017 3655 3665 3642 3650 0 -8.50(-0.23%)
Aug 04, 2017 3668 3683 3643 3659 0 +0.18(+0.00%)
Aug 03, 2017 3673 3685 3644 3659 0 -15.67(-0.43%)
Aug 02, 2017 3681 3688 3659 3674 0 -6.57(-0.18%)
Aug 01, 2017 3664 3688 3643 3681 0 +28.37(+0.78%)
Jul 31, 2017 3690 3702 3645 3652 0 -27.07(-0.74%)
Jul 28, 2017 3628 3685 3605 3680 0 +57.36(+1.58%)
Jul 27, 2017 3694 3696 3591 3622 0 -99.34(-2.67%)
Jul 26, 2017 3742 3750 3713 3721 0 -19.42(-0.52%)
Jul 25, 2017 3748 3762 3728 3741 0 +21.39(+0.58%)
Jul 24, 2017 3706 3725 3691 3720 0 +14.17(+0.38%)
Jul 21, 2017 3688 3715 3680 3705 0 +13.96(+0.38%)
Jul 20, 2017 3673 3697 3660 3691 0 +21.70(+0.59%)
Jul 19, 2017 3665 3679 3646 3670 0 +11.49(+0.31%)
Jul 18, 2017 3631 3668 3625 3658 0 +7.14(+0.20%)
Jul 17, 2017 3648 3663 3634 3651 0 +1.06(+0.03%)
Jul 14, 2017 3631 3663 3614 3650 0 +8.97(+0.25%)
Jul 13, 2017 3620 3650 3606 3641 0 +23.70(+0.66%)
Jul 12, 2017 3601 3630 3584 3617 0 +27.36(+0.76%)
Jul 11, 2017 3618 3632 3581 3590 0 -28.25(-0.78%)
Jul 10, 2017 3627 3643 3614 3618 0 -17.04(-0.47%)
Jul 07, 2017 3613 3654 3593 3635 0 +35.41(+0.98%)
Jul 06, 2017 3615 3632 3592 3600 0 -23.41(-0.65%)
Jul 05, 2017 3629 3644 3602 3623 0 -3.65(-0.10%)
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.