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 (%)
Nov 30, 2015 2937 2946 2915 2924 0 -6.51(-0.22%)
Nov 27, 2015 2924 2937 2910 2931 0 +2.34(+0.08%)
Nov 25, 2015 2928 2928 2928 2928 0 -5.41(-0.18%)
Nov 24, 2015 2920 2945 2910 2934 0 -8.29(-0.28%)
Nov 23, 2015 2942 2947 2934 2942 0 -2.79(-0.09%)
Nov 20, 2015 2938 2960 2930 2945 0 +19.96(+0.68%)
Nov 19, 2015 2916 2933 2900 2925 0 +7.98(+0.27%)
Nov 18, 2015 2882 2924 2870 2917 0 +42.68(+1.49%)
Nov 17, 2015 2892 2906 2869 2874 0 -12.77(-0.44%)
Nov 16, 2015 2844 2889 2835 2887 0 +41.27(+1.45%)
Nov 13, 2015 2868 2888 2838 2846 0 -27.07(-0.94%)
Nov 12, 2015 2903 2920 2867 2873 0 -47.75(-1.64%)
Nov 11, 2015 2932 2947 2907 2920 0 -27.19(-0.92%)
Nov 10, 2015 2940 2961 2928 2948 0 +3.60(+0.12%)
Nov 09, 2015 2966 2976 2930 2944 0 -28.12(-0.95%)
Nov 06, 2015 2983 3004 2944 2972 0 +7.84(+0.26%)
Nov 05, 2015 2958 2973 2943 2964 0 +7.09(+0.24%)
Nov 04, 2015 2969 2990 2949 2957 0 -10.40(-0.35%)
Nov 03, 2015 2982 3007 2945 2968 0 -7.35(-0.25%)
Nov 02, 2015 2953 2985 2939 2975 0 +20.12(+0.68%)
Oct 30, 2015 2984 2991 2950 2955 0 -27.89(-0.94%)
Oct 29, 2015 2969 2993 2957 2983 0 +1.91(+0.06%)
Oct 28, 2015 2951 2985 2943 2981 0 +41.00(+1.39%)
Oct 27, 2015 2886 2954 2875 2940 0 +18.32(+0.63%)
Oct 26, 2015 2941 2951 2915 2921 0 -19.54(-0.66%)
Oct 23, 2015 2939 2954 2919 2941 0 +16.83(+0.58%)
Oct 22, 2015 2894 2940 2887 2924 0 +43.52(+1.51%)
Oct 21, 2015 2904 2918 2873 2881 0 -12.96(-0.45%)
Oct 20, 2015 2863 2912 2855 2894 0 +24.71(+0.86%)
Oct 19, 2015 2875 2887 2857 2869 0 -11.38(-0.40%)
Oct 16, 2015 2863 2885 2856 2880 0 +24.98(+0.87%)
Oct 15, 2015 2839 2860 2821 2855 0 +35.84(+1.27%)
Oct 14, 2015 2840 2853 2802 2819 0 -24.86(-0.87%)
Oct 13, 2015 2856 2872 2840 2844 0 -29.00(-1.01%)
Oct 12, 2015 2850 2887 2844 2873 0 +21.34(+0.75%)
Oct 09, 2015 2860 2879 2843 2852 0 -7.12(-0.25%)
Oct 08, 2015 2824 2869 2816 2859 0 +28.82(+1.02%)
Oct 07, 2015 2823 2848 2805 2830 0 +13.08(+0.46%)
Oct 06, 2015 2832 2845 2801 2817 0 -22.31(-0.79%)
Oct 05, 2015 2803 2844 2790 2839 0 +55.26(+1.98%)
Oct 02, 2015 2718 2786 2704 2784 0 +26.55(+0.96%)
Oct 01, 2015 2773 2786 2730 2758 0 -13.35(-0.48%)
Sep 30, 2015 2769 2781 2736 2771 0 +26.00(+0.95%)
Sep 29, 2015 2732 2752 2708 2745 0 +11.23(+0.41%)
Sep 28, 2015 2776 2787 2725 2734 0 -59.06(-2.11%)
Sep 25, 2015 2802 2821 2779 2793 0 +17.86(+0.64%)
Sep 24, 2015 2769 2793 2757 2775 0 -21.74(-0.78%)
Sep 23, 2015 2800 2812 2782 2797 0 -3.26(-0.12%)
Sep 22, 2015 2784 2811 2767 2800 0 -34.73(-1.23%)
Sep 21, 2015 2825 2845 2814 2835 0 +31.98(+1.14%)
Sep 18, 2015 2791 2837 2777 2803 0 -54.07(-1.89%)
Sep 17, 2015 2871 2898 2845 2857 0 -12.25(-0.43%)
Sep 16, 2015 2857 2879 2843 2869 0 +13.28(+0.47%)
Sep 15, 2015 2839 2871 2819 2856 0 +24.32(+0.86%)
Sep 14, 2015 2833 2842 2812 2831 0 -1.96(-0.07%)
Sep 11, 2015 2804 2839 2791 2833 0 +21.73(+0.77%)
Sep 10, 2015 2803 2834 2797 2812 0 -3.58(-0.13%)
Sep 09, 2015 2863 2881 2810 2815 0 -25.75(-0.91%)
Sep 08, 2015 2802 2854 2786 2841 0 +98.54(+3.59%)
Sep 04, 2015 2742 2742 2742 2742 0 -48.70(-1.74%)
Sep 03, 2015 2785 2811 2777 2791 0 +12.11(+0.44%)
Sep 02, 2015 2778 2791 2741 2779 0 +33.16(+1.21%)
Sep 01, 2015 2777 2791 2734 2746 0 -86.27(-3.05%)
Aug 31, 2015 2839 2847 2821 2832 0 -19.39(-0.68%)
Aug 28, 2015 2864 2880 2832 2852 0 -26.69(-0.93%)
Aug 27, 2015 2843 2887 2824 2878 0 +62.47(+2.22%)
Aug 26, 2015 2819 2833 2744 2816 0 +67.30(+2.45%)
Aug 25, 2015 2844 2857 2743 2748 0 -33.01(-1.19%)
Aug 24, 2015 2783 2857 2644 2782 0 -126.48(-4.35%)
Aug 21, 2015 2970 2994 2905 2908 0 -90.28(-3.01%)
Aug 20, 2015 3030 3042 2996 2998 0 -55.13(-1.81%)
Aug 19, 2015 3064 3077 3037 3053 0 -24.43(-0.79%)
Aug 18, 2015 3076 3085 3060 3078 0 +1.28(+0.04%)
Aug 17, 2015 3049 3084 3034 3077 0 +8.44(+0.28%)
Aug 14, 2015 3037 3070 3033 3068 0 +23.39(+0.77%)
Aug 13, 2015 3041 3067 3029 3045 0 -3.17(-0.10%)
Aug 12, 2015 3061 3080 3012 3048 0 -36.98(-1.20%)
Aug 11, 2015 3080 3098 3058 3085 0 -14.05(-0.45%)
Aug 10, 2015 3089 3119 3076 3099 0 +26.68(+0.87%)
Aug 07, 2015 3063 3092 3042 3072 0 +2.87(+0.09%)
Aug 06, 2015 3102 3116 3059 3069 0 -25.68(-0.83%)
Aug 05, 2015 3109 3121 3079 3095 0 +0.45(+0.01%)
Aug 04, 2015 3088 3114 3078 3095 0 +7.60(+0.25%)
Aug 03, 2015 3088 3099 3059 3087 0 +5.65(+0.18%)
Jul 31, 2015 3099 3107 3075 3081 0 -8.06(-0.26%)
Jul 30, 2015 3072 3101 3062 3089 0 +10.70(+0.35%)
Jul 29, 2015 3039 3085 3031 3079 0 +38.78(+1.28%)
Jul 28, 2015 3063 3074 3029 3040 0 -26.34(-0.86%)
Jul 27, 2015 3061 3081 3046 3066 0 -6.92(-0.23%)
Jul 24, 2015 3085 3098 3068 3073 0 -17.36(-0.56%)
Jul 23, 2015 3091 3107 3076 3091 0 -0.71(-0.02%)
Jul 22, 2015 3074 3107 3072 3091 0 +9.74(+0.32%)
Jul 21, 2015 3091 3112 3062 3082 0 -13.87(-0.45%)
Jul 20, 2015 3089 3109 3075 3095 0 +6.90(+0.22%)
Jul 17, 2015 3094 3100 3078 3088 0 -8.33(-0.27%)
Jul 16, 2015 3079 3102 3069 3097 0 +34.23(+1.12%)
Jul 15, 2015 3073 3078 3051 3063 0 -6.91(-0.23%)
Jul 14, 2015 3056 3079 3049 3069 0 +7.51(+0.25%)
Jul 13, 2015 3062 3076 3048 3062 0 +22.91(+0.75%)
Jul 10, 2015 3045 3058 3029 3039 0 +27.64(+0.92%)
Jul 09, 2015 3024 3038 3000 3011 0 +22.66(+0.76%)
Jul 08, 2015 3007 3027 2978 2989 0 -55.27(-1.82%)
Jul 07, 2015 3033 3049 2995 3044 0 +12.85(+0.42%)
Jul 06, 2015 3005 3043 2999 3031 0 -0.79(-0.03%)
Jul 02, 2015 3032 3032 3032 3032 0 -4.88(-0.16%)
Jul 01, 2015 3050 3067 3022 3037 0 +25.04(+0.83%)
Jun 30, 2015 3029 3047 2992 3012 0 +10.05(+0.33%)
Jun 29, 2015 3044 3055 2997 3002 0 -69.69(-2.27%)
Jun 26, 2015 3083 3090 3061 3071 0 +1.23(+0.04%)
Jun 25, 2015 3087 3097 3061 3070 0 -18.04(-0.58%)
Jun 24, 2015 3109 3120 3086 3088 0 -25.56(-0.82%)
Jun 23, 2015 3113 3125 3099 3114 0 +4.60(+0.15%)
Jun 22, 2015 3112 3135 3096 3109 0 -2.32(-0.07%)
Jun 19, 2015 3123 3134 3103 3112 0 -12.63(-0.40%)
Jun 18, 2015 3107 3135 3099 3124 0 +26.23(+0.85%)
Jun 17, 2015 3099 3114 3084 3098 0 +9.75(+0.32%)
Jun 16, 2015 3065 3097 3058 3088 0 +16.08(+0.52%)
Jun 15, 2015 3060 3087 3047 3072 0 -14.06(-0.46%)
Jun 12, 2015 3086 3097 3073 3086 0 -8.78(-0.28%)
Jun 11, 2015 3067 3100 3060 3095 0 +31.07(+1.01%)
Jun 10, 2015 3026 3071 3021 3064 0 +47.99(+1.59%)
Jun 09, 2015 3010 3030 2999 3016 0 -0.94(-0.03%)
Jun 08, 2015 3024 3044 3010 3017 0 -9.42(-0.31%)
Jun 05, 2015 3036 3051 3012 3026 0 +0.38(+0.01%)
Jun 04, 2015 3043 3061 3014 3026 0 -27.21(-0.89%)
Jun 03, 2015 3050 3067 3031 3053 0 +16.83(+0.55%)
Jun 02, 2015 3029 3060 3018 3036 0 -6.01(-0.20%)
Jun 01, 2015 3051 3066 3030 3042 0 +2.50(+0.08%)
May 29, 2015 3067 3073 3034 3040 0 -22.61(-0.74%)
May 28, 2015 3062 3073 3044 3062 0 -6.36(-0.21%)
May 27, 2015 3060 3076 3050 3069 0 +17.64(+0.58%)
May 26, 2015 3062 3074 3038 3051 0 -18.63(-0.61%)
May 22, 2015 3070 3070 3070 3070 0 -6.86(-0.22%)
May 21, 2015 3075 3091 3068 3077 0 -5.44(-0.18%)
May 20, 2015 3068 3100 3045 3082 0 +12.25(+0.40%)
May 19, 2015 3061 3077 3049 3070 0 +15.52(+0.51%)
May 18, 2015 3021 3062 3018 3054 0 +30.70(+1.02%)
May 15, 2015 3037 3046 3015 3024 0 -15.80(-0.52%)
May 14, 2015 3026 3044 3009 3039 0 +34.58(+1.15%)
May 13, 2015 3007 3021 2986 3005 0 +2.66(+0.09%)
May 12, 2015 3009 3018 2981 3002 0 -18.29(-0.61%)
May 11, 2015 3012 3042 3008 3020 0 -0.07(-0.00%)
May 08, 2015 3017 3031 2998 3020 0 +26.70(+0.89%)
May 07, 2015 2971 3003 2959 2994 0 +25.18(+0.85%)
May 06, 2015 2980 2986 2943 2969 0 -3.43(-0.12%)
May 05, 2015 2998 3014 2958 2972 0 -33.53(-1.12%)
May 04, 2015 2996 3019 2987 3006 0 +11.47(+0.38%)
May 01, 2015 2989 3009 2968 2994 0 +22.53(+0.76%)
Apr 30, 2015 3005 3021 2962 2972 0 -40.32(-1.34%)
Apr 29, 2015 3005 3034 2996 3012 0 -5.49(-0.18%)
Apr 28, 2015 2997 3026 2988 3017 0 +14.27(+0.48%)
Apr 27, 2015 3029 3040 2993 3003 0 -18.42(-0.61%)
Apr 24, 2015 2986 3028 2975 3022 0 +36.81(+1.23%)
Apr 23, 2015 2972 3001 2968 2985 0 +4.89(+0.16%)
Apr 22, 2015 2982 2998 2955 2980 0 -6.41(-0.21%)
Apr 21, 2015 2996 3010 2968 2986 0 -9.86(-0.33%)
Apr 20, 2015 2974 3009 2971 2996 0 +29.26(+0.99%)
Apr 17, 2015 2991 2997 2954 2967 0 -45.16(-1.50%)
Apr 16, 2015 3012 3028 2996 3012 0 -4.66(-0.15%)
Apr 15, 2015 3019 3037 3009 3017 0 +4.01(+0.13%)
Apr 14, 2015 2997 3020 2981 3013 0 +10.79(+0.36%)
Apr 13, 2015 2996 3020 2987 3002 0 +4.00(+0.13%)
Apr 10, 2015 2988 3019 2979 2998 0 +8.29(+0.28%)
Apr 09, 2015 2984 3002 2966 2990 0 -1.65(-0.06%)
Apr 08, 2015 2964 2998 2959 2991 0 +16.46(+0.55%)
Apr 07, 2015 2991 2999 2971 2975 0 -12.53(-0.42%)
Apr 06, 2015 2943 3003 2939 2987 0 +21.26(+0.72%)
Apr 02, 2015 2966 2966 2966 2966 0 +17.03(+0.58%)
Apr 01, 2015 2948 2965 2925 2949 0 +3.60(+0.12%)
Mar 31, 2015 2950 2960 2933 2945 0 -22.82(-0.77%)
Mar 30, 2015 2934 2978 2930 2968 0 +49.91(+1.71%)
Mar 27, 2015 2919 2932 2904 2918 0 +0.73(+0.03%)
Mar 26, 2015 2918 2939 2902 2918 0 -12.30(-0.42%)
Mar 25, 2015 2994 2999 2928 2930 0 -60.76(-2.03%)
Mar 24, 2015 3011 3026 2986 2991 0 -20.79(-0.69%)
Mar 23, 2015 3018 3035 3002 3011 0 -5.02(-0.17%)
Mar 20, 2015 3015 3028 2994 3016 0 +15.63(+0.52%)
Mar 19, 2015 3002 3013 2979 3001 0 -4.28(-0.14%)
Mar 18, 2015 2975 3023 2959 3005 0 +25.05(+0.84%)
Mar 17, 2015 2970 2990 2959 2980 0 -0.76(-0.03%)
Mar 16, 2015 2946 2992 2938 2981 0 +46.05(+1.57%)
Mar 13, 2015 2960 2968 2920 2935 0 -23.08(-0.78%)
Mar 12, 2015 2925 2964 2920 2958 0 +46.45(+1.60%)
Mar 11, 2015 2897 2922 2881 2911 0 +18.51(+0.64%)
Mar 10, 2015 2903 2919 2883 2893 0 -31.51(-1.08%)
Mar 09, 2015 2913 2935 2908 2924 0 +11.54(+0.40%)
Mar 06, 2015 2938 2966 2907 2913 0 -32.28(-1.10%)
Mar 05, 2015 2926 2954 2917 2945 0 +20.74(+0.71%)
Mar 04, 2015 2924 2954 2921 2924 0 -28.29(-0.96%)
Mar 03, 2015 2953 2967 2952 2953 0 -8.66(-0.29%)
Mar 02, 2015 2945 2969 2937 2961 0 +12.40(+0.42%)
Feb 27, 2015 2957 2973 2942 2949 0 -13.44(-0.45%)
Feb 26, 2015 2962 2967 2949 2962 0 -4.23(-0.14%)
Feb 25, 2015 2976 2986 2954 2967 0 -14.21(-0.48%)
Feb 24, 2015 2969 2995 2956 2981 0 +9.83(+0.33%)
Feb 23, 2015 2983 2987 2956 2971 0 -17.01(-0.57%)
Feb 20, 2015 2976 2996 2950 2988 0 +1.98(+0.07%)
Feb 19, 2015 2977 2995 2969 2986 0 +6.73(+0.23%)
Feb 18, 2015 2960 2985 2950 2979 0 +17.72(+0.60%)
Feb 17, 2015 2955 2972 2939 2962 0 +11.74(+0.40%)
Feb 13, 2015 2950 2950 2950 2950 0 -7.10(-0.24%)
Feb 12, 2015 2941 2963 2934 2957 0 +21.46(+0.73%)
Feb 11, 2015 2900 2941 2897 2935 0 +34.40(+1.19%)
Feb 10, 2015 2906 2920 2885 2901 0 +12.16(+0.42%)
Feb 09, 2015 2861 2905 2850 2889 0 -6.58(-0.23%)
Feb 06, 2015 2893 2928 2874 2895 0 -11.88(-0.41%)
Feb 05, 2015 2878 2911 2861 2907 0 +26.55(+0.92%)
Feb 04, 2015 2862 2903 2860 2881 0 +15.76(+0.55%)
Feb 03, 2015 2848 2873 2830 2865 0 +28.78(+1.01%)
Feb 02, 2015 2792 2838 2774 2836 0 +48.68(+1.75%)
Jan 30, 2015 2811 2821 2781 2788 0 -49.66(-1.75%)
Jan 29, 2015 2824 2843 2802 2837 0 +14.76(+0.52%)
Jan 28, 2015 2896 2909 2818 2822 0 -60.86(-2.11%)
Jan 27, 2015 2891 2917 2869 2883 0 -29.98(-1.03%)
Jan 26, 2015 2907 2920 2891 2913 0 +2.63(+0.09%)
Jan 23, 2015 2941 2947 2905 2911 0 -26.59(-0.91%)
Jan 22, 2015 2931 2941 2916 2937 0 +39.49(+1.36%)
Jan 21, 2015 2904 2919 2878 2898 0 -8.80(-0.30%)
Jan 20, 2015 2927 2939 2890 2907 0 -7.21(-0.25%)
Jan 16, 2015 2873 2925 2865 2914 0 +35.04(+1.22%)
Jan 15, 2015 2879 2912 2871 2879 0 -25.21(-0.87%)
Jan 14, 2015 2887 2914 2871 2904 0 -12.36(-0.42%)
Jan 13, 2015 2916 2916 2916 2916 0 +3.23(+0.11%)
Jan 12, 2015 2945 2961 2904 2913 0 -33.24(-1.13%)
Jan 09, 2015 2981 2986 2942 2946 0 -38.08(-1.28%)
Jan 08, 2015 2955 2995 2949 2984 0 +37.29(+1.27%)
Jan 07, 2015 2932 2954 2912 2947 0 +36.15(+1.24%)
Jan 06, 2015 2941 2965 2892 2911 0 -31.76(-1.08%)
Jan 05, 2015 2954 2971 2928 2943 0 -25.93(-0.87%)
Jan 02, 2015 3002 3014 2946 2969 0 -18.57(-0.62%)
Dec 31, 2014 2987 2987 2987 2987 0 -32.63(-1.08%)
Dec 30, 2014 3018 3037 3010 3020 0 -8.86(-0.29%)
Dec 29, 2014 3002 3044 2997 3029 0 +20.06(+0.67%)
Dec 26, 2014 3022 3036 3000 3009 0 -8.01(-0.27%)
Dec 24, 2014 3017 3017 3017 3017 0 -1.58(-0.05%)
Dec 23, 2014 3023 3036 3006 3018 0 +3.55(+0.12%)
Dec 22, 2014 3010 3034 2987 3015 0 +0.72(+0.02%)
Dec 19, 2014 3030 3043 3004 3014 0 -2.63(-0.09%)
Dec 18, 2014 3018 3028 2984 3017 0 +34.30(+1.15%)
Dec 17, 2014 2945 2986 2926 2982 0 +55.60(+1.90%)
Dec 16, 2014 2927 2976 2926 2927 0 -17.53(-0.60%)
Dec 15, 2014 2986 3000 2926 2944 0 -13.67(-0.46%)
Dec 12, 2014 2978 3003 2953 2958 0 -42.50(-1.42%)
Dec 11, 2014 3015 3048 2989 3000 0 -5.20(-0.17%)
Dec 10, 2014 3024 3048 2986 3006 0 -22.77(-0.75%)
Dec 09, 2014 3009 3042 2995 3028 0 -9.94(-0.33%)
Dec 08, 2014 3024 3056 3009 3038 0 +15.88(+0.53%)
Dec 05, 2014 3013 3042 2988 3022 0 +14.30(+0.48%)
Dec 04, 2014 2995 3025 2974 3008 0 +15.66(+0.52%)
Dec 03, 2014 2958 2998 2948 2992 0 +31.75(+1.07%)
Dec 02, 2014 2937 2967 2930 2961 0 +27.15(+0.93%)
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.