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 (%)
Feb 28, 2017 3553 3582 3527 3559 0 -3.58(-0.10%)
Feb 27, 2017 3582 3596 3531 3562 0 -23.37(-0.65%)
Feb 24, 2017 3561 3595 3549 3586 0 +7.00(+0.20%)
Feb 23, 2017 3564 3583 3550 3579 0 +22.09(+0.62%)
Feb 22, 2017 3540 3571 3534 3557 0 -0.30(-0.01%)
Feb 21, 2017 3582 3598 3546 3557 0 -31.51(-0.88%)
Feb 17, 2017 3589 3589 3589 3589 0 +12.23(+0.34%)
Feb 16, 2017 3542 3580 3536 3576 0 +29.40(+0.83%)
Feb 15, 2017 3519 3556 3504 3547 0 +19.49(+0.55%)
Feb 14, 2017 3509 3534 3501 3527 0 +15.69(+0.45%)
Feb 13, 2017 3502 3525 3487 3512 0 +18.89(+0.54%)
Feb 10, 2017 3469 3503 3455 3493 0 +30.66(+0.89%)
Feb 09, 2017 3446 3476 3445 3462 0 +17.41(+0.51%)
Feb 08, 2017 3408 3449 3399 3445 0 +22.33(+0.65%)
Feb 07, 2017 3443 3449 3417 3422 0 -7.35(-0.21%)
Feb 06, 2017 3440 3461 3424 3430 0 -23.79(-0.69%)
Feb 03, 2017 3446 3462 3419 3454 0 +37.56(+1.10%)
Feb 02, 2017 3350 3429 3340 3416 0 +77.61(+2.32%)
Feb 01, 2017 3368 3385 3331 3338 0 -23.72(-0.71%)
Jan 31, 2017 3369 3386 3344 3362 0 -10.54(-0.31%)
Jan 30, 2017 3395 3404 3352 3373 0 -35.43(-1.04%)
Jan 27, 2017 3407 3425 3384 3408 0 +7.97(+0.23%)
Jan 26, 2017 3397 3415 3389 3400 0 +5.50(+0.16%)
Jan 25, 2017 3390 3407 3378 3395 0 +19.73(+0.58%)
Jan 24, 2017 3356 3386 3341 3375 0 +27.63(+0.83%)
Jan 23, 2017 3351 3362 3336 3347 0 -18.00(-0.53%)
Jan 20, 2017 3356 3373 3345 3365 0 +17.95(+0.54%)
Jan 19, 2017 3384 3389 3338 3347 0 -29.56(-0.88%)
Jan 18, 2017 3366 3384 3345 3377 0 +22.08(+0.66%)
Jan 17, 2017 3348 3375 3331 3355 0 -8.87(-0.26%)
Jan 13, 2017 3364 3364 3364 3364 0 +10.96(+0.33%)
Jan 12, 2017 3339 3363 3315 3353 0 -1.37(-0.04%)
Jan 11, 2017 3353 3368 3328 3354 0 -2.15(-0.06%)
Jan 10, 2017 3364 3391 3346 3356 0 -5.38(-0.16%)
Jan 09, 2017 3393 3397 3359 3362 0 -41.25(-1.21%)
Jan 06, 2017 3396 3414 3385 3403 0 +13.25(+0.39%)
Jan 05, 2017 3392 3406 3375 3390 0 -5.20(-0.15%)
Jan 04, 2017 3370 3409 3367 3395 0 +28.13(+0.84%)
Jan 03, 2017 3366 3380 3337 3367 0 +13.49(+0.40%)
Dec 30, 2016 3353 3353 3353 3353 0 -3.41(-0.10%)
Dec 29, 2016 3358 3372 3347 3357 0 +4.59(+0.14%)
Dec 28, 2016 3383 3390 3351 3352 0 -22.97(-0.68%)
Dec 27, 2016 3388 3394 3371 3375 0 -11.17(-0.33%)
Dec 23, 2016 3386 3386 3386 3386 0 +5.79(+0.17%)
Dec 22, 2016 3373 3388 3359 3380 0 +5.61(+0.17%)
Dec 21, 2016 3378 3399 3368 3375 0 -6.16(-0.18%)
Dec 20, 2016 3401 3405 3368 3381 0 -7.63(-0.23%)
Dec 19, 2016 3385 3409 3369 3389 0 +9.43(+0.28%)
Dec 16, 2016 3375 3408 3356 3379 0 +3.00(+0.09%)
Dec 15, 2016 3372 3406 3357 3376 0 +10.16(+0.30%)
Dec 14, 2016 3401 3419 3357 3366 0 -39.45(-1.16%)
Dec 13, 2016 3410 3423 3391 3405 0 +4.23(+0.12%)
Dec 12, 2016 3396 3412 3385 3401 0 +3.05(+0.09%)
Dec 09, 2016 3383 3408 3373 3398 0 +13.70(+0.40%)
Dec 08, 2016 3392 3405 3361 3384 0 -0.36(-0.01%)
Dec 07, 2016 3359 3392 3347 3385 0 +30.50(+0.91%)
Dec 06, 2016 3344 3362 3326 3354 0 +16.90(+0.51%)
Dec 05, 2016 3344 3370 3323 3337 0 +18.47(+0.56%)
Dec 02, 2016 3351 3356 3306 3319 0 -25.96(-0.78%)
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.