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 29, 2019 4954 4980 4939 4951 0 -8.52(-0.17%)
Nov 27, 2019 4948 4975 4916 4960 0 +15.87(+0.32%)
Nov 26, 2019 4933 4961 4913 4944 0 +15.51(+0.31%)
Nov 25, 2019 4927 4960 4904 4928 0 +10.04(+0.20%)
Nov 22, 2019 4898 4929 4883 4918 0 +24.26(+0.50%)
Nov 21, 2019 4901 4917 4859 4894 0 -12.94(-0.26%)
Nov 20, 2019 4884 4922 4869 4907 0 +8.65(+0.18%)
Nov 19, 2019 4874 4918 4861 4898 0 +37.82(+0.78%)
Nov 18, 2019 4846 4875 4827 4860 0 +24.65(+0.51%)
Nov 15, 2019 4834 4856 4809 4836 0 +6.33(+0.13%)
Nov 14, 2019 4814 4835 4794 4829 0 +12.06(+0.25%)
Nov 13, 2019 4770 4835 4747 4817 0 +34.44(+0.72%)
Nov 12, 2019 4778 4803 4756 4783 0 +18.03(+0.38%)
Nov 11, 2019 4723 4782 4715 4765 0 +8.53(+0.18%)
Nov 08, 2019 4737 4763 4714 4756 0 +10.67(+0.22%)
Nov 07, 2019 4781 4792 4738 4746 0 -16.96(-0.36%)
Nov 06, 2019 4680 4769 4676 4763 0 +81.80(+1.75%)
Nov 05, 2019 4724 4743 4660 4681 0 -37.94(-0.80%)
Nov 04, 2019 4809 4816 4694 4719 0 -67.27(-1.41%)
Nov 01, 2019 4787 4800 4751 4786 0 +28.94(+0.61%)
Oct 31, 2019 4738 4789 4708 4757 0 +1.82(+0.04%)
Oct 30, 2019 4689 4763 4643 4755 0 +65.79(+1.40%)
Oct 29, 2019 4553 4724 4546 4690 0 +150.30(+3.31%)
Oct 28, 2019 4531 4562 4511 4539 0 +18.86(+0.42%)
Oct 25, 2019 4598 4612 4505 4520 0 -66.86(-1.46%)
Oct 24, 2019 4581 4604 4547 4587 0 +12.27(+0.27%)
Oct 23, 2019 4565 4596 4540 4575 0 +1.39(+0.03%)
Oct 22, 2019 4599 4626 4565 4574 0 -32.10(-0.70%)
Oct 21, 2019 4591 4613 4573 4606 0 +33.27(+0.73%)
Oct 18, 2019 4533 4587 4508 4572 0 +22.33(+0.49%)
Oct 17, 2019 4548 4569 4526 4550 0 +18.48(+0.41%)
Oct 16, 2019 4498 4535 4469 4532 0 +20.09(+0.45%)
Oct 15, 2019 4503 4540 4494 4512 0 +25.96(+0.58%)
Oct 14, 2019 4474 4506 4459 4486 0 +0.00(+0.00%)
Oct 11, 2019 4500 4539 4481 4486 0 +35.80(+0.80%)
Oct 10, 2019 4416 4475 4392 4450 0 +22.24(+0.50%)
Oct 09, 2019 4453 4460 4405 4428 0 +21.15(+0.48%)
Oct 08, 2019 4484 4489 4404 4406 0 -107.53(-2.38%)
Oct 07, 2019 4531 4557 4504 4514 0 -35.33(-0.78%)
Oct 04, 2019 4479 4564 4465 4549 0 +86.56(+1.94%)
Oct 03, 2019 4431 4468 4390 4463 0 +31.27(+0.71%)
Oct 02, 2019 4496 4512 4406 4431 0 -93.88(-2.07%)
Oct 01, 2019 4628 4647 4523 4525 0 -81.81(-1.78%)
Sep 30, 2019 4590 4622 4582 4607 0 +18.16(+0.40%)
Sep 27, 2019 4658 4658 4561 4589 0 -37.26(-0.81%)
Sep 26, 2019 4633 4656 4580 4626 0 +3.27(+0.07%)
Sep 25, 2019 4634 4680 4608 4623 0 -5.05(-0.11%)
Sep 24, 2019 4663 4702 4601 4628 0 -24.09(-0.52%)
Sep 23, 2019 4624 4673 4620 4652 0 +3.13(+0.07%)
Sep 20, 2019 4716 4730 4633 4649 0 -54.60(-1.16%)
Sep 19, 2019 4689 4732 4676 4704 0 +18.98(+0.41%)
Sep 18, 2019 4669 4696 4637 4685 0 +7.86(+0.17%)
Sep 17, 2019 4611 4686 4604 4677 0 +77.58(+1.69%)
Sep 16, 2019 4557 4605 4543 4599 0 +14.08(+0.31%)
Sep 13, 2019 4599 4606 4549 4585 0 -4.73(-0.10%)
Sep 12, 2019 4575 4624 4554 4590 0 +31.56(+0.69%)
Sep 11, 2019 4538 4567 4503 4558 0 +28.01(+0.62%)
Sep 10, 2019 4620 4622 4478 4530 0 -95.90(-2.07%)
Sep 09, 2019 4706 4708 4603 4626 0 -49.69(-1.06%)
Sep 06, 2019 4661 4716 4657 4676 0 +5.72(+0.12%)
Sep 05, 2019 4688 4716 4653 4670 0 +32.89(+0.71%)
Sep 04, 2019 4621 4652 4597 4637 0 +42.22(+0.92%)
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.