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 (%)
Jun 30, 2012 2109 2129 2093 2124 0 -0.57(-0.03%)
Jun 29, 2012 2109 2130 2093 2125 0 +47.34(+2.28%)
Jun 28, 2012 2049 2082 2038 2078 0 +17.11(+0.83%)
Jun 27, 2012 2057 2073 2042 2061 0 +7.83(+0.38%)
Jun 26, 2012 2044 2061 2034 2053 0 +17.49(+0.86%)
Jun 25, 2012 2046 2055 2027 2035 0 -31.57(-1.53%)
Jun 22, 2012 2059 2075 2037 2067 0 +18.03(+0.88%)
Jun 21, 2012 2089 2096 2045 2049 0 -35.95(-1.72%)
Jun 20, 2012 2085 2094 2068 2085 0 +0.30(+0.01%)
Jun 19, 2012 2082 2102 2071 2084 0 +12.91(+0.62%)
Jun 18, 2012 2078 2099 2051 2072 0 -7.34(-0.35%)
Jun 15, 2012 2090 2098 2066 2079 0 -6.30(-0.30%)
Jun 14, 2012 2071 2096 2062 2085 0 +15.27(+0.74%)
Jun 13, 2012 2080 2096 2055 2070 0 -16.70(-0.80%)
Jun 12, 2012 2063 2093 2054 2087 0 +28.42(+1.38%)
Jun 11, 2012 2107 2113 2056 2058 0 -32.71(-1.56%)
Jun 08, 2012 2089 2112 2075 2091 0 -6.97(-0.33%)
Jun 07, 2012 2126 2137 2089 2098 0 -9.14(-0.43%)
Jun 06, 2012 2074 2108 2063 2107 0 +47.55(+2.31%)
Jun 05, 2012 2036 2066 2033 2059 0 +17.30(+0.85%)
Jun 04, 2012 2043 2059 2022 2042 0 +1.17(+0.06%)
Jun 02, 2012 2050 2073 2030 2041 0 +0.00(+0.00%)
Jun 01, 2012 2050 2073 2030 2041 0 -30.38(-1.47%)
May 31, 2012 2063 2083 2043 2071 0 +11.62(+0.56%)
May 30, 2012 2080 2087 2056 2060 0 -35.60(-1.70%)
May 29, 2012 2095 2104 2078 2095 0 +10.90(+0.52%)
May 28, 2012 2089 2105 2072 2084 0 +2.54(+0.12%)
May 25, 2012 2089 2102 2070 2082 0 -6.73(-0.32%)
May 24, 2012 2078 2095 2059 2089 0 +15.39(+0.74%)
May 23, 2012 2053 2081 2040 2073 0 +4.53(+0.22%)
May 22, 2012 2059 2088 2051 2069 0 +16.23(+0.79%)
May 21, 2012 2035 2058 2022 2052 0 +18.63(+0.92%)
May 18, 2012 2061 2071 2029 2034 0 -25.56(-1.24%)
May 17, 2012 2086 2094 2058 2059 0 -23.42(-1.12%)
May 16, 2012 2100 2116 2075 2083 0 -8.59(-0.41%)
May 15, 2012 2088 2111 2079 2091 0 +3.02(+0.14%)
May 14, 2012 2100 2107 2078 2088 0 -27.61(-1.30%)
May 11, 2012 2110 2136 2098 2116 0 -3.27(-0.15%)
May 10, 2012 2137 2145 2107 2119 0 -6.49(-0.31%)
May 09, 2012 2126 2148 2104 2126 0 -12.88(-0.60%)
May 08, 2012 2139 2155 2121 2139 0 -4.87(-0.23%)
May 07, 2012 1978 2159 2137 2144 0 -6.18(-0.29%)
May 04, 2012 2157 2169 2136 2150 0 -21.10(-0.97%)
May 03, 2012 2173 2191 2153 2171 0 -2.90(-0.13%)
May 02, 2012 2164 2190 2149 2174 0 -2.40(-0.11%)
May 01, 2012 2145 2197 2134 2176 0 +33.76(+1.58%)
Apr 30, 2012 2140 2159 2121 2142 0 -1.26(-0.06%)
Apr 27, 2012 2137 2156 2126 2144 0 +6.70(+0.31%)
Apr 26, 2012 2122 2147 2100 2137 0 +11.35(+0.53%)
Apr 25, 2012 2111 2135 2099 2126 0 +27.68(+1.32%)
Apr 24, 2012 2075 2105 2067 2098 0 +24.84(+1.20%)
Apr 23, 2012 2077 2088 2056 2073 0 -27.60(-1.31%)
Apr 20, 2012 2106 2124 2093 2101 0 -11.80(-0.56%)
Apr 19, 2012 2078 2121 2069 2112 0 +35.17(+1.69%)
Apr 18, 2012 2080 2090 2061 2077 0 +46.11(+2.27%)
Apr 17, 2012 2001 2038 1989 2031 0 +50.00(+2.52%)
Apr 16, 2012 1972 1993 1954 1981 0 +18.38(+0.94%)
Apr 13, 2012 1974 1991 1959 1963 0 -14.33(-0.72%)
Apr 12, 2012 1960 1983 1952 1977 0 +18.36(+0.94%)
Apr 11, 2012 1952 1965 1935 1959 0 +22.37(+1.16%)
Apr 10, 2012 1965 1971 1933 1936 0 -32.31(-1.64%)
Apr 09, 2012 1817 1983 1960 1969 0 -29.20(-1.46%)
Apr 05, 2012 1997 2006 1982 1998 0 -9.78(-0.49%)
Apr 04, 2012 2006 2025 1993 2008 0 -9.79(-0.49%)
Apr 03, 2012 2014 2027 1991 2017 0 +2.92(+0.14%)
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.