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 (%)
Jan 31, 2014 2663 2694 2646 2670 0 -28.24(-1.05%)
Jan 30, 2014 2695 2714 2671 2699 0 +23.24(+0.87%)
Jan 29, 2014 2662 2705 2643 2675 0 -19.85(-0.74%)
Jan 28, 2014 2685 2713 2672 2695 0 +24.67(+0.92%)
Jan 27, 2014 2695 2708 2661 2671 0 -36.09(-1.33%)
Jan 24, 2014 2762 2773 2703 2707 0 -72.05(-2.59%)
Jan 23, 2014 2805 2820 2764 2779 0 -42.34(-1.50%)
Jan 22, 2014 2827 2839 2802 2821 0 +5.61(+0.20%)
Jan 21, 2014 2818 2833 2787 2815 0 +10.91(+0.39%)
Jan 20, 2014 195.91 2805 2803 2804 0 +0.65(+0.02%)
Jan 17, 2014 2808 2825 2790 2804 0 -2.82(-0.10%)
Jan 16, 2014 2795 2816 2785 2807 0 +11.79(+0.42%)
Jan 15, 2014 2784 2801 2772 2795 0 +12.23(+0.44%)
Jan 14, 2014 2741 2791 2728 2783 0 +43.14(+1.57%)
Jan 13, 2014 2758 2787 2728 2740 0 -45.29(-1.63%)
Jan 10, 2014 2797 2815 2756 2785 0 -10.61(-0.38%)
Jan 09, 2014 2774 2808 2761 2795 0 +29.53(+1.07%)
Jan 08, 2014 2759 2780 2738 2766 0 +2.25(+0.08%)
Jan 07, 2014 2744 2775 2733 2764 0 +29.56(+1.08%)
Jan 06, 2014 2759 2773 2722 2734 0 -13.46(-0.49%)
Jan 03, 2014 2736 2763 2729 2748 0 +10.67(+0.39%)
Jan 02, 2014 2755 2772 2727 2737 0 -27.16(-0.98%)
Dec 31, 2013 2764 2764 2764 0 +11.41(+0.41%)
Dec 30, 2013 2755 2770 2738 2753 0 +0.81(+0.03%)
Dec 27, 2013 2753 2765 2740 2752 0 +4.32(+0.16%)
Dec 26, 2013 2551 2764 2732 2747 0 +3.38(+0.12%)
Dec 24, 2013 2744 2744 2744 0 +11.44(+0.42%)
Dec 23, 2013 2740 2750 2715 2733 0 +7.13(+0.26%)
Dec 20, 2013 2712 2741 2706 2726 0 +16.63(+0.61%)
Dec 19, 2013 2695 2722 2679 2709 0 +11.08(+0.41%)
Dec 18, 2013 2684 2724 2644 2698 0 +15.39(+0.57%)
Dec 17, 2013 2701 2714 2667 2682 0 -21.18(-0.78%)
Dec 16, 2013 2701 2728 2689 2704 0 +14.82(+0.55%)
Dec 13, 2013 2707 2718 2680 2689 0 -7.83(-0.29%)
Dec 12, 2013 2698 2734 2650 2697 0 -24.65(-0.91%)
Dec 11, 2013 2758 2779 2711 2721 0 -37.04(-1.34%)
Dec 10, 2013 2774 2787 2752 2758 0 -23.48(-0.84%)
Dec 09, 2013 2775 2791 2764 2782 0 +10.58(+0.38%)
Dec 06, 2013 2755 2779 2742 2771 0 +37.78(+1.38%)
Dec 05, 2013 2724 2750 2717 2733 0 +3.13(+0.11%)
Dec 04, 2013 2729 2755 2696 2730 0 -9.22(-0.34%)
Dec 03, 2013 2747 2766 2727 2740 0 -19.82(-0.72%)
Dec 02, 2013 2763 2783 2741 2759 0 -4.26(-0.15%)
Nov 29, 2013 2784 2789 2759 2764 0 -8.68(-0.31%)
Nov 28, 2013 2767 2782 2754 2772 0 +0.57(+0.02%)
Nov 27, 2013 2767 2781 2753 2772 0 +5.15(+0.19%)
Nov 26, 2013 2777 2794 2758 2767 0 -10.11(-0.36%)
Nov 25, 2013 2788 2797 2763 2777 0 -9.66(-0.35%)
Nov 22, 2013 2775 2790 2756 2786 0 +13.28(+0.48%)
Nov 21, 2013 2751 2782 2742 2773 0 +30.00(+1.09%)
Nov 20, 2013 2751 2766 2730 2743 0 -4.25(-0.15%)
Nov 19, 2013 2754 2772 2739 2747 0 -10.16(-0.37%)
Nov 18, 2013 2764 2781 2741 2757 0 -7.53(-0.27%)
Nov 15, 2013 2755 2777 2743 2765 0 +11.11(+0.40%)
Nov 14, 2013 2735 2768 2726 2754 0 +41.63(+1.53%)
Nov 12, 2013 2720 2734 2692 2712 0 -16.47(-0.60%)
Nov 11, 2013 2705 2742 2693 2729 0 +30.72(+1.14%)
Nov 08, 2013 2669 2707 2661 2698 0 +27.78(+1.04%)
Nov 07, 2013 2709 2721 2667 2670 0 -32.94(-1.22%)
Nov 06, 2013 2694 2730 2676 2703 0 +15.84(+0.59%)
Nov 05, 2013 2693 2708 2667 2687 0 +1.89(+0.07%)
Nov 04, 2013 2695 2708 2672 2685 0 -2.87(-0.11%)
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.