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 (%)
Aug 31, 2011 1785 1803 1758 1786 0 +11.76(+0.66%)
Aug 30, 2011 1779 1793 1749 1774 0 -8.12(-0.46%)
Aug 29, 2011 1621 1785 1741 1782 0 +45.16(+2.60%)
Aug 26, 2011 1707 1754 1695 1737 0 +21.98(+1.28%)
Aug 25, 2011 1748 1758 1691 1715 0 -20.56(-1.18%)
Aug 24, 2011 1693 1743 1684 1736 0 +38.95(+2.30%)
Aug 23, 2011 1660 1700 1644 1697 0 +42.49(+2.57%)
Aug 22, 2011 1678 1693 1637 1654 0 +10.06(+0.61%)
Aug 19, 2011 1638 1687 1624 1644 0 -13.75(-0.83%)
Aug 18, 2011 1682 1698 1643 1658 0 -62.00(-3.60%)
Aug 17, 2011 1721 1741 1699 1720 0 +6.00(+0.35%)
Aug 16, 2011 1716 1731 1689 1714 0 -8.92(-0.52%)
Aug 15, 2011 1706 1733 1697 1723 0 +30.89(+1.83%)
Aug 12, 2011 1713 1736 1671 1692 0 -9.11(-0.54%)
Aug 11, 2011 1625 1723 1611 1701 0 +88.17(+5.47%)
Aug 10, 2011 1660 1688 1605 1613 0 -73.35(-4.35%)
Aug 09, 2011 1657 1694 1557 1686 0 +120.70(+7.71%)
Aug 08, 2011 1674 1713 1563 1565 0 -143.66(-8.41%)
Aug 05, 2011 1759 1771 1658 1709 0 -35.48(-2.03%)
Aug 04, 2011 1795 1812 1740 1745 0 -69.64(-3.84%)
Aug 03, 2011 1784 1828 1767 1814 0 +28.01(+1.57%)
Aug 02, 2011 1800 1828 1780 1786 0 -24.45(-1.35%)
Aug 01, 2011 1846 1852 1798 1811 0 -20.72(-1.13%)
Jul 29, 2011 1808 1845 1791 1831 0 +10.22(+0.56%)
Jul 28, 2011 1837 1851 1812 1821 0 -13.31(-0.73%)
Jul 27, 2011 1840 1882 1822 1835 0 -10.11(-0.55%)
Jul 26, 2011 1847 1862 1832 1845 0 -0.54(-0.03%)
Jul 25, 2011 1840 1859 1828 1845 0 -7.03(-0.38%)
Jul 22, 2011 1864 1869 1846 1852 0 -12.17(-0.65%)
Jul 21, 2011 1841 1875 1832 1864 0 +38.27(+2.10%)
Jul 20, 2011 1835 1849 1817 1826 0 -6.78(-0.37%)
Jul 19, 2011 1831 1849 1808 1833 0 -6.88(-0.37%)
Jul 18, 2011 1859 1867 1826 1840 0 -26.39(-1.41%)
Jul 15, 2011 1882 1891 1852 1866 0 -12.67(-0.67%)
Jul 14, 2011 1910 1916 1874 1879 0 -28.58(-1.50%)
Jul 13, 2011 1902 1932 1890 1907 0 +6.11(+0.32%)
Jul 12, 2011 1882 1917 1877 1901 0 +11.44(+0.61%)
Jul 11, 2011 1909 1921 1884 1890 0 -40.67(-2.11%)
Jul 08, 2011 1921 1940 1907 1931 0 -3.44(-0.18%)
Jul 07, 2011 1934 1948 1919 1934 0 +13.85(+0.72%)
Jul 06, 2011 1913 1932 1905 1920 0 +1.83(+0.10%)
Jul 05, 2011 1909 1926 1897 1918 0 +3.38(+0.18%)
Jul 04, 2011 1889 1921 1881 1915 0 +5.58(+0.29%)
Jul 01, 2011 1886 1916 1878 1909 0 +19.26(+1.02%)
Jun 30, 2011 1882 1906 1875 1890 0 +10.39(+0.55%)
Jun 29, 2011 1862 1890 1858 1880 0 +25.13(+1.36%)
Jun 28, 2011 1839 1861 1832 1855 0 +20.28(+1.11%)
Jun 27, 2011 1834 1851 1824 1834 0 +0.81(+0.04%)
Jun 24, 2011 1842 1854 1821 1833 0 -7.36(-0.40%)
Jun 23, 2011 1829 1846 1811 1841 0 -8.53(-0.46%)
Jun 22, 2011 1859 1871 1844 1849 0 -13.75(-0.74%)
Jun 21, 2011 1840 1874 1834 1863 0 +32.10(+1.75%)
Jun 20, 2011 1831 1839 1819 1831 0 +3.13(+0.17%)
Jun 17, 2011 1833 1848 1811 1828 0 +6.34(+0.35%)
Jun 16, 2011 1827 1850 1809 1822 0 -4.40(-0.24%)
Jun 15, 2011 1832 1851 1817 1826 0 -18.39(-1.00%)
Jun 14, 2011 1842 1860 1834 1844 0 +14.80(+0.81%)
Jun 13, 2011 1820 1839 1813 1830 0 +12.12(+0.67%)
Jun 10, 2011 1835 1842 1807 1817 0 -27.59(-1.50%)
Jun 09, 2011 1845 1859 1832 1845 0 +3.85(+0.21%)
Jun 08, 2011 1864 1871 1835 1841 0 -22.78(-1.22%)
Jun 07, 2011 1856 1881 1845 1864 0 +12.60(+0.68%)
Jun 06, 2011 1863 1881 1843 1851 0 -19.27(-1.03%)
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.