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, 2011 1777 1820 1759 1816 0 +83.02(+4.79%)
Nov 29, 2011 1741 1752 1720 1733 0 -11.39(-0.65%)
Nov 28, 2011 1739 1753 1722 1744 0 +38.70(+2.27%)
Nov 25, 2011 1687 1719 1681 1705 0 +10.10(+0.60%)
Nov 24, 2011 1704 1714 1685 1695 0 +1.95(+0.12%)
Nov 23, 2011 1702 1714 1683 1693 0 -22.72(-1.32%)
Nov 22, 2011 1736 1748 1708 1716 0 -21.37(-1.23%)
Nov 21, 2011 1741 1753 1715 1737 0 -26.81(-1.52%)
Nov 18, 2011 1777 1782 1753 1764 0 -4.64(-0.26%)
Nov 17, 2011 1795 1804 1755 1769 0 -29.38(-1.63%)
Nov 16, 2011 1828 1840 1794 1798 0 -43.16(-2.34%)
Nov 15, 2011 1817 1854 1804 1841 0 +17.13(+0.94%)
Nov 14, 2011 1843 1850 1815 1824 0 -29.47(-1.59%)
Nov 11, 2011 1829 1858 1822 1854 0 +38.14(+2.10%)
Nov 10, 2011 1814 1830 1791 1816 0 +15.35(+0.85%)
Nov 09, 2011 1821 1843 1791 1800 0 -61.29(-3.29%)
Nov 08, 2011 1838 1867 1823 1861 0 +30.31(+1.66%)
Nov 07, 2011 1816 1839 1800 1831 0 +8.58(+0.47%)
Nov 04, 2011 1808 1831 1786 1823 0 -4.57(-0.25%)
Nov 03, 2011 1839 1853 1803 1827 0 +2.96(+0.16%)
Nov 02, 2011 1823 1844 1786 1824 0 +39.66(+2.22%)
Nov 01, 2011 1781 1830 1764 1784 0 -56.38(-3.06%)
Oct 31, 2011 1842 1879 1826 1841 0 -16.74(-0.90%)
Oct 28, 2011 1885 1896 1839 1858 0 -42.22(-2.22%)
Oct 27, 2011 1888 1922 1859 1900 0 +50.88(+2.75%)
Oct 26, 2011 1849 1865 1813 1849 0 +26.95(+1.48%)
Oct 25, 2011 1825 1852 1792 1822 0 -23.50(-1.27%)
Oct 24, 2011 1827 1872 1813 1846 0 +26.51(+1.46%)
Oct 21, 2011 1769 1820 1758 1819 0 +69.12(+3.95%)
Oct 20, 2011 1718 1758 1704 1750 0 +31.23(+1.82%)
Oct 19, 2011 1714 1746 1698 1719 0 -1.21(-0.07%)
Oct 18, 2011 1668 1733 1658 1720 0 +58.51(+3.52%)
Oct 17, 2011 1694 1710 1656 1661 0 -44.81(-2.63%)
Oct 14, 2011 1708 1717 1680 1706 0 +16.07(+0.95%)
Oct 13, 2011 1664 1704 1649 1690 0 +10.58(+0.63%)
Oct 12, 2011 1668 1699 1661 1680 0 +21.92(+1.32%)
Oct 11, 2011 1662 1675 1645 1658 0 -15.58(-0.93%)
Oct 10, 2011 1643 1677 1635 1673 0 +56.62(+3.50%)
Oct 07, 2011 1658 1666 1610 1617 0 -29.50(-1.79%)
Oct 06, 2011 1639 1651 1617 1646 0 +9.50(+0.58%)
Oct 05, 2011 1612 1648 1582 1637 0 +25.07(+1.56%)
Oct 04, 2011 1552 1623 1533 1611 0 +43.96(+2.80%)
Oct 03, 2011 1628 1644 1559 1568 0 -53.50(-3.30%)
Sep 30, 2011 1628 1653 1613 1621 0 -29.84(-1.81%)
Sep 29, 2011 1655 1673 1619 1651 0 +21.17(+1.30%)
Sep 28, 2011 1672 1680 1626 1630 0 -45.81(-2.73%)
Sep 27, 2011 1685 1705 1660 1676 0 +20.39(+1.23%)
Sep 26, 2011 1636 1659 1605 1655 0 +31.19(+1.92%)
Sep 23, 2011 1614 1635 1594 1624 0 +8.73(+0.54%)
Sep 22, 2011 1616 1636 1592 1615 0 -36.02(-2.18%)
Sep 21, 2011 1702 1715 1648 1651 0 -52.23(-3.07%)
Sep 20, 2011 1718 1739 1700 1703 0 -7.71(-0.45%)
Sep 19, 2011 1704 1730 1686 1711 0 -25.03(-1.44%)
Sep 16, 2011 1732 1754 1700 1736 0 +6.96(+0.40%)
Sep 15, 2011 1720 1737 1691 1729 0 +20.40(+1.19%)
Sep 14, 2011 1712 1736 1684 1709 0 +8.42(+0.50%)
Sep 13, 2011 1707 1722 1681 1700 0 -3.22(-0.19%)
Sep 12, 2011 1681 1710 1660 1704 0 -7.57(-0.44%)
Sep 09, 2011 1737 1746 1691 1711 0 -42.90(-2.45%)
Sep 08, 2011 1759 1782 1745 1754 0 -24.14(-1.36%)
Sep 07, 2011 1742 1781 1734 1778 0 +63.87(+3.73%)
Sep 06, 2011 1681 1723 1669 1714 0 -12.12(-0.70%)
Sep 05, 2011 1726 1751 1712 1726 0 -5.68(-0.33%)
Sep 02, 2011 1731 1757 1717 1732 0 -28.72(-1.63%)
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.