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 (%)
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%)
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.