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 (%)
Apr 30, 2009 1013 1040 1002 1017 0 +11.53(+1.15%)
Apr 29, 2009 964.98 1010 957.77 1005 0 +58.82(+6.21%)
Apr 28, 2009 935.37 960.64 930.75 946.64 0 -2.08(-0.22%)
Apr 27, 2009 940.75 961.97 933.69 948.72 0 -3.92(-0.41%)
Apr 24, 2009 954.49 965.58 932.07 952.64 0 +3.09(+0.33%)
Apr 23, 2009 958.12 966.48 923.07 949.55 0 -11.71(-1.22%)
Apr 22, 2009 962.28 990.49 946.62 961.26 0 -17.77(-1.82%)
Apr 21, 2009 931.70 980.97 919.96 979.04 0 +33.14(+3.50%)
Apr 20, 2009 943.27 974.41 933.05 945.89 0 -17.24(-1.79%)
Apr 17, 2009 948.18 970.29 938.26 963.14 0 +10.95(+1.15%)
Apr 16, 2009 958.95 964.03 931.94 952.18 0 -1.21(-0.13%)
Apr 15, 2009 925.56 956.02 916.30 953.39 0 +23.52(+2.53%)
Apr 14, 2009 935.80 955.36 923.62 929.88 0 -21.02(-2.21%)
Apr 13, 2009 942.21 960.56 922.88 950.90 0 +7.20(+0.76%)
Apr 10, 2009 946.11 957.65 902.12 943.69 0 +0.00(+0.00%)
Apr 09, 2009 946.11 957.65 902.12 943.69 0 +25.98(+2.83%)
Apr 08, 2009 913.22 923.69 900.85 917.72 0 +12.83(+1.42%)
Apr 07, 2009 902.15 924.74 886.28 904.88 0 -23.72(-2.55%)
Apr 06, 2009 928.23 942.53 919.34 928.60 0 +8.63(+0.94%)
Apr 03, 2009 928.48 949.80 906.45 919.97 0 -13.17(-1.41%)
Apr 02, 2009 938.11 946.11 916.48 933.14 0 +12.65(+1.37%)
Apr 01, 2009 913.05 930.35 893.59 920.48 0 -1.48(-0.16%)
Mar 31, 2009 916.15 930.92 895.21 921.96 0 +16.92(+1.87%)
Mar 30, 2009 906.89 927.56 888.96 905.04 0 -17.94(-1.94%)
Mar 27, 2009 931.64 944.35 915.65 922.98 0 -28.26(-2.97%)
Mar 26, 2009 947.60 958.68 925.25 951.25 0 +10.14(+1.08%)
Mar 25, 2009 927.49 951.77 906.41 941.11 0 +15.76(+1.70%)
Mar 24, 2009 918.48 950.53 904.58 925.34 0 -22.87(-2.41%)
Mar 23, 2009 905.98 950.38 898.93 948.21 0 +50.53(+5.63%)
Mar 20, 2009 915.30 928.59 894.76 897.69 0 -8.60(-0.95%)
Mar 19, 2009 943.60 946.06 894.17 906.28 0 -21.41(-2.31%)
Mar 18, 2009 886.07 930.75 867.75 927.70 0 +29.01(+3.23%)
Mar 17, 2009 858.85 899.63 846.09 898.69 0 +42.92(+5.02%)
Mar 16, 2009 883.78 894.29 848.96 855.77 0 -20.71(-2.36%)
Mar 13, 2009 839.73 881.66 825.65 876.48 0 +37.92(+4.52%)
Mar 12, 2009 816.21 842.77 796.13 838.56 0 +19.46(+2.38%)
Mar 11, 2009 826.78 837.02 796.84 819.10 0 -5.05(-0.61%)
Mar 10, 2009 817.25 831.73 781.28 824.15 0 +18.39(+2.28%)
Mar 09, 2009 814.43 827.52 797.58 805.76 0 -16.35(-1.99%)
Mar 06, 2009 813.15 832.80 798.64 822.11 0 +11.86(+1.46%)
Mar 05, 2009 818.69 832.91 791.09 810.25 0 -15.83(-1.92%)
Mar 04, 2009 822.40 845.86 804.10 826.08 0 +13.99(+1.72%)
Mar 03, 2009 833.18 845.07 797.40 812.08 0 -13.95(-1.69%)
Mar 02, 2009 829.05 846.53 817.74 826.03 0 -19.93(-2.36%)
Feb 27, 2009 835.07 867.45 831.53 845.96 0 -5.35(-0.63%)
Feb 26, 2009 876.63 882.74 843.99 851.31 0 -16.88(-1.94%)
Feb 25, 2009 868.51 892.52 847.53 868.18 0 -19.21(-2.17%)
Feb 24, 2009 852.63 891.52 842.62 887.40 0 +38.33(+4.51%)
Feb 23, 2009 885.62 895.71 846.75 849.07 0 -28.74(-3.27%)
Feb 20, 2009 881.14 897.94 863.76 877.81 0 -17.15(-1.92%)
Feb 19, 2009 907.61 930.00 888.76 894.96 0 -20.59(-2.25%)
Feb 18, 2009 931.80 949.70 899.27 915.55 0 -4.65(-0.51%)
Feb 17, 2009 929.60 948.52 906.83 920.20 0 -30.34(-3.19%)
Feb 16, 2009 978.72 989.48 939.14 950.54 0 +0.00(+0.00%)
Feb 13, 2009 978.72 989.48 939.14 950.54 0 -32.11(-3.27%)
Feb 12, 2009 932.82 990.47 922.40 982.65 0 +27.31(+2.86%)
Feb 11, 2009 921.69 973.53 913.71 955.35 0 +70.71(+7.99%)
Feb 10, 2009 914.14 928.77 882.29 884.63 0 -40.24(-4.35%)
Feb 09, 2009 932.55 936.56 907.13 924.87 0 -5.47(-0.59%)
Feb 06, 2009 916.20 951.95 909.10 930.34 0 +20.06(+2.20%)
Feb 05, 2009 902.39 925.78 889.68 910.28 0 +7.13(+0.79%)
Feb 04, 2009 955.01 964.53 889.90 903.15 0 -71.74(-7.36%)
Feb 03, 2009 964.28 988.03 946.41 974.89 0 +14.82(+1.54%)
Feb 02, 2009 930.37 967.05 924.45 960.08 0 +16.16(+1.71%)
Jan 30, 2009 958.41 977.36 936.03 943.92 0 -10.33(-1.08%)
Jan 29, 2009 966.47 980.67 948.01 954.25 0 -27.88(-2.84%)
Jan 28, 2009 988.52 1002 953.25 982.13 0 +23.35(+2.44%)
Jan 27, 2009 953.07 967.38 935.62 958.78 0 +14.78(+1.57%)
Jan 26, 2009 959.91 970.74 929.69 944.01 0 -12.86(-1.34%)
Jan 23, 2009 956.02 973.55 933.66 956.86 0 -21.80(-2.23%)
Jan 22, 2009 1001 1015 964.24 978.66 0 -41.08(-4.03%)
Jan 21, 2009 1030 1041 979.47 1020 0 +24.25(+2.44%)
Jan 20, 2009 1010 1049 985.15 995.49 0 -23.60(-2.32%)
Jan 19, 2009 1024 1039 997.51 1019 0 +0.00(+0.00%)
Jan 16, 2009 1024 1039 997.51 1019 0 +17.87(+1.78%)
Jan 15, 2009 998.61 1021 977.87 1001 0 -0.29(-0.03%)
Jan 14, 2009 1034 1043 993.58 1002 0 -52.80(-5.01%)
Jan 13, 2009 1038 1063 1031 1054 0 +10.07(+0.96%)
Jan 12, 2009 1063 1074 1030 1044 0 -26.08(-2.44%)
Jan 09, 2009 1092 1097 1064 1070 0 -22.48(-2.06%)
Jan 08, 2009 1092 1106 1076 1093 0 -0.30(-0.03%)
Jan 07, 2009 1107 1120 1086 1093 0 -26.32(-2.35%)
Jan 06, 2009 1103 1131 1091 1119 0 +22.12(+2.02%)
Jan 05, 2009 1095 1111 1078 1097 0 -7.74(-0.70%)
Jan 02, 2009 1089 1117 1072 1105 0 +15.02(+1.38%)
Jan 01, 2009 1066 1097 1061 1090 0 +0.00(+0.00%)
Dec 31, 2008 1066 1097 1061 1090 0 +23.56(+2.21%)
Dec 30, 2008 1044 1070 1038 1066 0 +28.03(+2.70%)
Dec 29, 2008 1046 1052 1019 1038 0 -9.43(-0.90%)
Dec 26, 2008 1022 1056 1019 1048 0 +19.20(+1.87%)
Dec 25, 2008 1029 1041 1013 1029 0 +0.00(+0.00%)
Dec 24, 2008 1029 1041 1013 1029 0 -0.75(-0.07%)
Dec 23, 2008 1044 1053 1021 1029 0 -7.31(-0.71%)
Dec 22, 2008 1044 1058 1019 1037 0 -8.02(-0.77%)
Dec 19, 2008 1048 1062 1021 1045 0 +14.33(+1.39%)
Dec 18, 2008 1038 1061 1016 1030 0 -4.35(-0.42%)
Dec 17, 2008 1035 1060 1018 1035 0 -10.97(-1.05%)
Dec 16, 2008 1011 1050 993.00 1046 0 +48.88(+4.90%)
Dec 15, 2008 1019 1026 982.86 996.85 0 -19.99(-1.97%)
Dec 12, 2008 980.66 1033 971.97 1017 0 +6.74(+0.67%)
Dec 11, 2008 1040 1065 1002 1010 0 -44.25(-4.20%)
Dec 10, 2008 1063 1080 1026 1054 0 +4.66(+0.44%)
Dec 09, 2008 1055 1092 1034 1050 0 -22.46(-2.09%)
Dec 08, 2008 1100 1121 1048 1072 0 -4.98(-0.46%)
Dec 05, 2008 1026 1085 1016 1077 0 +38.28(+3.68%)
Dec 04, 2008 1049 1095 1021 1039 0 -29.53(-2.76%)
Dec 03, 2008 1044 1079 1012 1068 0 +19.68(+1.88%)
Dec 02, 2008 999.22 1056 972.25 1049 0 +66.90(+6.81%)
Dec 01, 2008 1039 1068 973.89 981.80 0 -99.12(-9.17%)
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%)
Sep 01, 2008 1379 1395 1369 1379 0 +0.00(+0.00%)
Aug 29, 2008 1379 1395 1369 1379 0 -8.39(-0.60%)
Aug 28, 2008 1378 1392 1366 1388 0 +18.79(+1.37%)
Aug 27, 2008 1359 1375 1351 1369 0 +10.41(+0.77%)
Aug 26, 2008 1343 1364 1331 1358 0 +5.67(+0.42%)
Aug 25, 2008 1367 1376 1350 1353 0 -23.41(-1.70%)
Aug 22, 2008 1365 1383 1356 1376 0 +19.44(+1.43%)
Aug 21, 2008 1334 1369 1320 1357 0 -4.49(-0.33%)
Aug 20, 2008 1333 1367 1320 1361 0 +28.52(+2.14%)
Aug 19, 2008 1323 1345 1314 1333 0 -7.29(-0.54%)
Aug 18, 2008 1349 1370 1331 1340 0 -15.32(-1.13%)
Aug 15, 2008 1351 1364 1335 1355 0 +7.24(+0.54%)
Aug 14, 2008 1297 1356 1294 1348 0 +33.91(+2.58%)
Aug 13, 2008 1306 1329 1292 1314 0 +2.28(+0.17%)
Aug 12, 2008 1319 1331 1299 1312 0 -20.27(-1.52%)
Aug 11, 2008 1317 1354 1298 1332 0 +14.45(+1.10%)
Aug 08, 2008 1269 1322 1265 1318 0 +43.44(+3.41%)
Aug 07, 2008 1289 1314 1265 1274 0 -23.34(-1.80%)
Aug 06, 2008 1284 1329 1266 1298 0 +7.90(+0.61%)
Aug 05, 2008 1256 1294 1246 1290 0 +38.33(+3.06%)
Aug 04, 2008 1243 1273 1224 1251 0 +3.15(+0.25%)
Aug 01, 2008 1256 1282 1226 1248 0 -14.92(-1.18%)
Jul 31, 2008 1229 1276 1223 1263 0 +23.85(+1.92%)
Jul 30, 2008 1233 1267 1215 1239 0 +8.93(+0.73%)
Jul 29, 2008 1228 1237 1185 1230 0 +36.38(+3.05%)
Jul 28, 2008 1216 1229 1189 1194 0 -38.27(-3.11%)
Jul 25, 2008 1234 1259 1216 1232 0 +1.00(+0.08%)
Jul 24, 2008 1268 1273 1226 1231 0 -33.87(-2.68%)
Jul 23, 2008 1278 1289 1242 1265 0 -11.38(-0.89%)
Jul 22, 2008 1194 1280 1181 1276 0 +49.26(+4.01%)
Jul 21, 2008 1256 1259 1222 1227 0 -30.34(-2.41%)
Jul 18, 2008 1273 1278 1224 1258 0 -20.42(-1.60%)
Jul 17, 2008 1272 1294 1237 1278 0 +15.97(+1.27%)
Jul 16, 2008 1218 1266 1200 1262 0 +47.20(+3.89%)
Jul 15, 2008 1220 1254 1202 1215 0 -12.55(-1.02%)
Jul 14, 2008 1267 1274 1223 1227 0 -28.91(-2.30%)
Jul 11, 2008 1254 1275 1236 1256 0 -14.07(-1.11%)
Jul 10, 2008 1270 1293 1255 1270 0 -1.05(-0.08%)
Jul 09, 2008 1283 1298 1255 1271 0 -8.28(-0.65%)
Jul 08, 2008 1219 1287 1211 1280 0 +68.81(+5.68%)
Jul 07, 2008 1210 1234 1195 1211 0 +3.07(+0.25%)
Jul 04, 2008 1218 1228 1200 1208 0 +0.00(+0.00%)
Jul 03, 2008 1218 1228 1200 1208 0 -8.74(-0.72%)
Jul 02, 2008 1220 1246 1208 1217 0 -3.11(-0.25%)
Jul 01, 2008 1202 1230 1194 1220 0 +2.95(+0.24%)
Jun 30, 2008 1235 1246 1206 1217 0 -22.52(-1.82%)
Jun 27, 2008 1227 1257 1215 1239 0 +10.93(+0.89%)
Jun 26, 2008 1244 1256 1223 1228 0 -29.27(-2.33%)
Jun 25, 2008 1242 1272 1233 1258 0 +18.43(+1.49%)
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.