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 (%)
Jul 31, 2020 5441 5482 5346 5415 0 +31.73(+0.59%)
Jul 30, 2020 5283 5405 5244 5383 0 +33.93(+0.63%)
Jul 29, 2020 5279 5358 5247 5349 0 +57.78(+1.09%)
Jul 28, 2020 5320 5341 5253 5292 0 -23.13(-0.44%)
Jul 27, 2020 5325 5340 5259 5315 0 -5.72(-0.11%)
Jul 24, 2020 5344 5357 5291 5321 0 -60.11(-1.12%)
Jul 23, 2020 5398 5447 5355 5381 0 -11.52(-0.21%)
Jul 22, 2020 5320 5402 5310 5392 0 +48.82(+0.91%)
Jul 21, 2020 5353 5378 5309 5343 0 +32.78(+0.62%)
Jul 20, 2020 5296 5330 5273 5311 0 +5.74(+0.11%)
Jul 17, 2020 5258 5320 5225 5305 0 +73.15(+1.40%)
Jul 16, 2020 5201 5255 5177 5232 0 +24.95(+0.48%)
Jul 15, 2020 5223 5245 5158 5207 0 +47.52(+0.92%)
Jul 14, 2020 5071 5165 5060 5159 0 +91.50(+1.81%)
Jul 13, 2020 5125 5159 5044 5068 0 -35.90(-0.70%)
Jul 10, 2020 5055 5111 5022 5104 0 +64.41(+1.28%)
Jul 09, 2020 5079 5089 4966 5039 0 -34.60(-0.68%)
Jul 08, 2020 5018 5086 4994 5074 0 +63.81(+1.27%)
Jul 07, 2020 5012 5061 4985 5010 0 -6.15(-0.12%)
Jul 06, 2020 5095 5106 4996 5016 0 -3.37(-0.07%)
Jul 02, 2020 5070 5085 4997 5019 0 +12.33(+0.25%)
Jul 01, 2020 5004 5044 4974 5007 0 +10.67(+0.21%)
Jun 30, 2020 4903 5022 4878 4996 0 +93.94(+1.92%)
Jun 29, 2020 4937 4942 4842 4903 0 +11.41(+0.23%)
Jun 26, 2020 4959 5010 4875 4891 0 -95.26(-1.91%)
Jun 25, 2020 4856 4999 4809 4986 0 +131.58(+2.71%)
Jun 24, 2020 4920 4946 4834 4855 0 -105.98(-2.14%)
Jun 23, 2020 5002 5021 4948 4961 0 +18.15(+0.37%)
Jun 22, 2020 4868 4974 4854 4943 0 +85.07(+1.75%)
Jun 19, 2020 5138 5144 4855 4858 0 -208.48(-4.12%)
Jun 18, 2020 5045 5113 5025 5066 0 +3.65(+0.07%)
Jun 17, 2020 5005 5125 4994 5062 0 +66.70(+1.34%)
Jun 16, 2020 5064 5081 4940 4996 0 +50.86(+1.03%)
Jun 15, 2020 4771 4960 4748 4945 0 +63.93(+1.31%)
Jun 12, 2020 4973 4997 4788 4881 0 +15.56(+0.32%)
Jun 11, 2020 5053 5058 4851 4865 0 -275.83(-5.37%)
Jun 10, 2020 5150 5194 5109 5141 0 -23.03(-0.45%)
Jun 09, 2020 5169 5198 5115 5164 0 -39.42(-0.76%)
Jun 08, 2020 5172 5233 5134 5204 0 +8.07(+0.16%)
Jun 05, 2020 5160 5227 5074 5196 0 +123.67(+2.44%)
Jun 04, 2020 5066 5105 5015 5072 0 -30.58(-0.60%)
Jun 03, 2020 5068 5137 5041 5102 0 +74.29(+1.48%)
Jun 02, 2020 4973 5038 4953 5028 0 +58.28(+1.17%)
Jun 01, 2020 4946 4989 4912 4970 0 +26.55(+0.54%)
May 29, 2020 4936 4967 4883 4943 0 -15.48(-0.31%)
May 28, 2020 4979 5005 4925 4959 0 +28.21(+0.57%)
May 27, 2020 4936 4998 4861 4931 0 +33.68(+0.69%)
May 26, 2020 4940 4967 4877 4897 0 +55.78(+1.15%)
May 22, 2020 4841 4857 4788 4841 0 -1.54(-0.03%)
May 21, 2020 4787 4874 4770 4843 0 +32.38(+0.67%)
May 20, 2020 4875 4907 4784 4810 0 -38.34(-0.79%)
May 19, 2020 4882 4932 4839 4849 0 -50.84(-1.04%)
May 18, 2020 4889 4954 4856 4900 0 +143.12(+3.01%)
May 15, 2020 4763 4870 4715 4756 0 -36.23(-0.76%)
May 14, 2020 4696 4814 4669 4793 0 +35.15(+0.74%)
May 13, 2020 4728 4805 4667 4757 0 -0.07(-0.00%)
May 12, 2020 4778 4807 4734 4758 0 -0.46(-0.01%)
May 11, 2020 4699 4805 4678 4758 0 +19.65(+0.41%)
May 08, 2020 4695 4745 4638 4738 0 +91.50(+1.97%)
May 07, 2020 4534 4669 4531 4647 0 +162.77(+3.63%)
May 06, 2020 4610 4623 4472 4484 0 -80.65(-1.77%)
May 05, 2020 4492 4628 4476 4565 0 +95.26(+2.13%)
May 04, 2020 4411 4538 4356 4469 0 +78.71(+1.79%)
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.