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 (%)
Apr 30, 2020 4306 4478 4284 4419 0 +61.07(+1.40%)
Apr 29, 2020 4362 4424 4306 4358 0 +81.33(+1.90%)
Apr 28, 2020 4387 4426 4252 4276 0 -43.07(-1.00%)
Apr 27, 2020 4271 4348 4223 4319 0 +73.87(+1.74%)
Apr 24, 2020 4262 4296 4172 4245 0 +7.35(+0.17%)
Apr 23, 2020 4312 4381 4213 4238 0 -74.70(-1.73%)
Apr 22, 2020 4338 4369 4246 4313 0 +45.90(+1.08%)
Apr 21, 2020 4312 4371 4252 4267 0 -160.27(-3.62%)
Apr 20, 2020 4518 4526 4390 4427 0 -131.99(-2.90%)
Apr 17, 2020 4587 4626 4471 4559 0 +86.44(+1.93%)
Apr 16, 2020 4490 4529 4402 4473 0 -3.05(-0.07%)
Apr 15, 2020 4514 4578 4441 4476 0 -150.01(-3.24%)
Apr 14, 2020 4524 4665 4506 4626 0 +197.16(+4.45%)
Apr 13, 2020 4490 4501 4373 4429 0 -98.85(-2.18%)
Apr 09, 2020 4435 4565 4403 4527 0 +139.85(+3.19%)
Apr 08, 2020 4193 4418 4127 4388 0 +222.84(+5.35%)
Apr 07, 2020 4340 4372 4149 4165 0 -11.34(-0.27%)
Apr 06, 2020 4019 4218 3946 4176 0 +332.61(+8.65%)
Apr 03, 2020 3935 4001 3788 3843 0 -139.11(-3.49%)
Apr 02, 2020 3898 4045 3878 3983 0 +47.91(+1.22%)
Apr 01, 2020 4006 4077 3891 3935 0 -216.74(-5.22%)
Mar 31, 2020 4232 4295 4100 4151 0 -127.15(-2.97%)
Mar 30, 2020 4119 4298 4058 4279 0 +186.21(+4.55%)
Mar 27, 2020 3971 4232 3956 4092 0 -29.91(-0.73%)
Mar 26, 2020 4137 4254 3999 4122 0 +37.64(+0.92%)
Mar 25, 2020 4044 4290 3968 4085 0 -11.55(-0.28%)
Mar 24, 2020 3789 4142 3750 4096 0 +476.09(+13.15%)
Mar 23, 2020 3718 3765 3494 3620 0 -147.22(-3.91%)
Mar 20, 2020 3756 3965 3631 3767 0 +38.29(+1.03%)
Mar 19, 2020 3810 3886 3585 3729 0 -106.01(-2.76%)
Mar 18, 2020 4136 4182 3565 3835 0 -536.80(-12.28%)
Mar 17, 2020 4263 4462 4165 4372 0 +231.77(+5.60%)
Mar 16, 2020 4115 4419 4014 4140 0 -513.10(-11.03%)
Mar 13, 2020 4562 4688 4302 4653 0 +255.32(+5.81%)
Mar 12, 2020 4460 4737 4299 4398 0 -336.63(-7.11%)
Mar 11, 2020 4802 4841 4672 4734 0 -186.43(-3.79%)
Mar 10, 2020 4900 4964 4715 4921 0 +155.54(+3.26%)
Mar 09, 2020 4720 4879 4632 4765 0 -290.44(-5.74%)
Mar 06, 2020 4950 5087 4867 5056 0 -59.14(-1.16%)
Mar 05, 2020 5186 5213 5047 5115 0 -186.12(-3.51%)
Mar 04, 2020 5143 5308 5108 5301 0 +243.35(+4.81%)
Mar 03, 2020 5154 5247 4991 5058 0 -93.21(-1.81%)
Mar 02, 2020 4943 5157 4931 5151 0 +205.81(+4.16%)
Feb 28, 2020 4923 4995 4782 4945 0 -96.79(-1.92%)
Feb 27, 2020 5229 5283 5031 5042 0 -252.31(-4.77%)
Feb 26, 2020 5282 5356 5256 5294 0 +43.12(+0.82%)
Feb 25, 2020 5386 5401 5227 5251 0 -113.00(-2.11%)
Feb 24, 2020 5399 5464 5338 5364 0 -140.12(-2.55%)
Feb 21, 2020 5534 5554 5462 5504 0 -26.23(-0.47%)
Feb 20, 2020 5575 5589 5491 5530 0 -54.05(-0.97%)
Feb 19, 2020 5611 5627 5567 5584 0 -19.84(-0.35%)
Feb 18, 2020 5579 5620 5552 5604 0 +20.01(+0.36%)
Feb 14, 2020 5585 5615 5545 5584 0 -1.53(-0.03%)
Feb 13, 2020 5537 5608 5533 5586 0 +44.68(+0.81%)
Feb 12, 2020 5526 5564 5501 5541 0 +9.75(+0.18%)
Feb 11, 2020 5527 5554 5506 5531 0 +23.65(+0.43%)
Feb 10, 2020 5429 5511 5423 5508 0 +54.00(+0.99%)
Feb 07, 2020 5448 5488 5422 5454 0 +0.70(+0.01%)
Feb 06, 2020 5464 5479 5417 5453 0 -4.22(-0.08%)
Feb 05, 2020 5426 5465 5371 5457 0 +74.31(+1.38%)
Feb 04, 2020 5384 5441 5361 5383 0 +47.82(+0.90%)
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.