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 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%)
Jul 01, 2014 2881 2914 2874 2900 0 +21.53(+0.75%)
Jun 30, 2014 2871 2889 2862 2879 0 +3.67(+0.13%)
Jun 27, 2014 2865 2882 2856 2875 0 +3.68(+0.13%)
Jun 26, 2014 2882 2894 2853 2871 0 -8.69(-0.30%)
Jun 25, 2014 2867 2898 2856 2880 0 +3.26(+0.11%)
Jun 24, 2014 2881 2909 2868 2877 0 -26.92(-0.93%)
Jun 23, 2014 2904 2914 2892 2904 0 -1.25(-0.04%)
Jun 20, 2014 2900 2924 2888 2905 0 +10.46(+0.36%)
Jun 19, 2014 2908 2912 2884 2894 0 -6.96(-0.24%)
Jun 18, 2014 2866 2909 2856 2901 0 +35.32(+1.23%)
Jun 17, 2014 2843 2879 2831 2866 0 +15.63(+0.55%)
Jun 16, 2014 2851 2861 2835 2850 0 +0.32(+0.01%)
Jun 13, 2014 2856 2870 2836 2850 0 -4.78(-0.17%)
Jun 12, 2014 2871 2876 2840 2855 0 -23.53(-0.82%)
Jun 11, 2014 2862 2885 2855 2878 0 +3.72(+0.13%)
Jun 10, 2014 2877 2889 2863 2875 0 -4.91(-0.17%)
Jun 06, 2014 2868 2889 2857 2879 0 +18.30(+0.64%)
Jun 05, 2014 2869 2878 2844 2861 0 -5.04(-0.18%)
Jun 04, 2014 2842 2876 2835 2866 0 +15.88(+0.56%)
Jun 03, 2014 2849 2867 2836 2850 0 -10.82(-0.38%)
Jun 02, 2014 2849 2875 2830 2861 0 +2.04(+0.07%)
May 30, 2014 2858 2873 2839 2859 0 -0.66(-0.02%)
May 29, 2014 2876 2885 2842 2860 0 +5.91(+0.21%)
May 28, 2014 2853 2870 2839 2854 0 -3.18(-0.11%)
May 27, 2014 2849 2868 2839 2857 0 +11.58(+0.41%)
May 23, 2014 2845 2845 2845 0 +2.64(+0.09%)
May 22, 2014 2837 2857 2824 2843 0 +8.84(+0.31%)
May 21, 2014 2809 2841 2803 2834 0 +28.97(+1.03%)
May 20, 2014 2810 2829 2788 2805 0 -6.10(-0.22%)
May 19, 2014 2795 2823 2782 2811 0 +13.24(+0.47%)
May 16, 2014 2788 2809 2767 2798 0 +7.11(+0.25%)
May 15, 2014 2786 2799 2752 2791 0 -3.06(-0.11%)
May 14, 2014 2810 2817 2782 2794 0 -19.23(-0.68%)
May 13, 2014 2827 2837 2806 2813 0 -11.31(-0.40%)
May 12, 2014 2807 2835 2798 2824 0 +31.58(+1.13%)
May 09, 2014 2771 2800 2760 2793 0 +19.76(+0.71%)
May 08, 2014 2774 2805 2757 2773 0 -1.08(-0.04%)
May 07, 2014 2748 2786 2737 2774 0 +31.09(+1.13%)
May 06, 2014 2775 2782 2737 2743 0 -44.05(-1.58%)
May 05, 2014 2766 2802 2752 2787 0 +8.72(+0.31%)
May 02, 2014 2815 2833 2762 2778 0 -28.74(-1.02%)
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.