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, 2014 2779 2802 2761 2793 0 +7.40(+0.27%)
Apr 29, 2014 2772 2801 2764 2786 0 +22.70(+0.82%)
Apr 28, 2014 2773 2788 2734 2763 0 +0.80(+0.03%)
Apr 25, 2014 2757 2775 2736 2762 0 +0.31(+0.01%)
Apr 24, 2014 2776 2786 2748 2762 0 -10.15(-0.37%)
Apr 23, 2014 2764 2787 2751 2772 0 +3.72(+0.13%)
Apr 22, 2014 2761 2794 2746 2769 0 +1.53(+0.06%)
Apr 21, 2014 2556 2781 2752 2767 0 +0.09(+0.00%)
Apr 17, 2014 2767 2767 2767 0 +5.55(+0.20%)
Apr 16, 2014 2755 2772 2737 2761 0 +23.59(+0.86%)
Apr 15, 2014 2725 2760 2694 2738 0 +17.03(+0.63%)
Apr 14, 2014 2728 2742 2696 2721 0 +14.42(+0.53%)
Apr 11, 2014 2706 2731 2690 2706 0 -14.59(-0.54%)
Apr 10, 2014 2782 2788 2708 2721 0 -57.08(-2.05%)
Apr 09, 2014 2747 2785 2723 2778 0 +39.53(+1.44%)
Apr 08, 2014 2749 2767 2723 2738 0 -22.42(-0.81%)
Apr 07, 2014 2817 2858 2749 2761 0 -58.50(-2.07%)
Apr 04, 2014 2875 2887 2813 2819 0 -25.31(-0.89%)
Apr 03, 2014 2858 2863 2831 2845 0 -6.85(-0.24%)
Apr 02, 2014 2839 2864 2831 2852 0 -1.79(-0.06%)
Apr 01, 2014 2878 2891 2832 2853 0 +13.90(+0.49%)
Mar 31, 2014 2820 2845 2814 2839 0 +36.53(+1.30%)
Mar 28, 2014 2792 2838 2784 2803 0 -0.72(-0.03%)
Mar 27, 2014 2840 2854 2794 2804 0 -17.24(-0.61%)
Mar 26, 2014 2856 2864 2815 2821 0 -20.00(-0.70%)
Mar 25, 2014 2849 2864 2827 2841 0 +4.29(+0.15%)
Mar 24, 2014 2877 2891 2826 2837 0 -30.63(-1.07%)
Mar 21, 2014 2873 2900 2856 2867 0 +14.44(+0.51%)
Mar 20, 2014 2837 2863 2826 2853 0 +7.92(+0.28%)
Mar 19, 2014 2862 2874 2827 2845 0 -23.39(-0.82%)
Mar 18, 2014 2861 2879 2850 2868 0 +14.32(+0.50%)
Mar 17, 2014 2831 2872 2822 2854 0 +37.99(+1.35%)
Mar 14, 2014 2814 2842 2802 2816 0 -2.82(-0.10%)
Mar 13, 2014 2834 2839 2801 2819 0 -9.90(-0.35%)
Mar 12, 2014 2825 2845 2809 2829 0 -12.57(-0.44%)
Mar 11, 2014 2850 2869 2827 2841 0 -5.19(-0.18%)
Mar 10, 2014 2834 2857 2825 2846 0 +9.24(+0.33%)
Mar 07, 2014 2842 2854 2820 2837 0 +7.94(+0.28%)
Mar 06, 2014 2816 2841 2802 2829 0 +18.31(+0.65%)
Mar 05, 2014 2801 2822 2791 2811 0 +1.00(+0.04%)
Mar 04, 2014 2769 2822 2762 2810 0 +64.52(+2.35%)
Mar 03, 2014 2731 2763 2709 2745 0 -22.28(-0.81%)
Feb 28, 2014 2746 2786 2742 2768 0 +14.01(+0.51%)
Feb 27, 2014 2728 2761 2721 2754 0 +23.24(+0.85%)
Feb 26, 2014 2740 2757 2720 2730 0 -7.22(-0.26%)
Feb 25, 2014 2733 2757 2717 2738 0 -3.67(-0.13%)
Feb 24, 2014 2742 2769 2732 2741 0 -0.35(-0.01%)
Feb 21, 2014 2755 2765 2730 2742 0 -8.68(-0.32%)
Feb 20, 2014 2731 2765 2720 2750 0 +18.59(+0.68%)
Feb 19, 2014 2724 2759 2715 2732 0 -0.25(-0.01%)
Feb 18, 2014 2716 2747 2703 2732 0 +11.83(+0.43%)
Feb 17, 2014 204.26 2721 2719 2720 0 +0.25(+0.01%)
Feb 14, 2014 2710 2733 2697 2720 0 +12.14(+0.45%)
Feb 13, 2014 2660 2720 2657 2708 0 +36.37(+1.36%)
Feb 12, 2014 2668 2691 2654 2671 0 +1.90(+0.07%)
Feb 11, 2014 2631 2683 2609 2670 0 +36.93(+1.40%)
Feb 10, 2014 2629 2644 2606 2633 0 -9.48(-0.36%)
Feb 07, 2014 2591 2650 2582 2642 0 +67.20(+2.61%)
Feb 06, 2014 2594 2606 2564 2575 0 -9.10(-0.35%)
Feb 05, 2014 2582 2597 2558 2584 0 +0.54(+0.02%)
Feb 04, 2014 2589 2606 2561 2583 0 -16.50(-0.63%)
Feb 03, 2014 2671 2678 2593 2600 0 -70.45(-2.64%)
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%)
Nov 01, 2013 2702 2714 2671 2688 0 -8.85(-0.33%)
Oct 31, 2013 2718 2737 2688 2697 0 -41.08(-1.50%)
Oct 30, 2013 2744 2759 2717 2738 0 -6.63(-0.24%)
Oct 29, 2013 2749 2758 2728 2745 0 +1.79(+0.07%)
Oct 28, 2013 2749 2765 2729 2743 0 -5.43(-0.20%)
Oct 25, 2013 2705 2770 2691 2748 0 +20.51(+0.75%)
Oct 24, 2013 2727 2748 2714 2728 0 +8.93(+0.33%)
Oct 23, 2013 2728 2741 2706 2719 0 -13.81(-0.51%)
Oct 22, 2013 2720 2750 2710 2733 0 +22.21(+0.82%)
Oct 21, 2013 2704 2722 2695 2711 0 +6.70(+0.25%)
Oct 18, 2013 2701 2710 2679 2704 0 +21.22(+0.79%)
Oct 17, 2013 2645 2689 2638 2683 0 +26.37(+0.99%)
Oct 16, 2013 2640 2665 2617 2656 0 +43.88(+1.68%)
Oct 15, 2013 2615 2638 2593 2612 0 -1.22(-0.05%)
Oct 14, 2013 2574 2619 2562 2614 0 +29.42(+1.14%)
Oct 11, 2013 2578 2599 2567 2584 0 -4.42(-0.17%)
Oct 10, 2013 2561 2595 2557 2589 0 +48.55(+1.91%)
Oct 09, 2013 2560 2566 2521 2540 0 -24.88(-0.97%)
Oct 08, 2013 2580 2591 2557 2565 0 -19.35(-0.75%)
Oct 07, 2013 2590 2603 2571 2584 0 -29.12(-1.11%)
Oct 04, 2013 2584 2621 2577 2614 0 +14.60(+0.56%)
Oct 03, 2013 2611 2624 2578 2599 0 -20.25(-0.77%)
Oct 02, 2013 2601 2625 2583 2619 0 +3.23(+0.12%)
Oct 01, 2013 2605 2632 2591 2616 0 +2.04(+0.08%)
Sep 27, 2013 2619 2631 2599 2614 0 -16.11(-0.61%)
Sep 26, 2013 2630 2654 2612 2630 0 +0.46(+0.02%)
Sep 25, 2013 2645 2654 2619 2630 0 -10.83(-0.41%)
Sep 24, 2013 2635 2659 2619 2640 0 +4.52(+0.17%)
Sep 23, 2013 2636 2659 2618 2636 0 +1.94(+0.07%)
Sep 20, 2013 2637 2655 2622 2634 0 -0.55(-0.02%)
Sep 19, 2013 2634 2656 2613 2634 0 +8.12(+0.31%)
Sep 18, 2013 2577 2632 2572 2626 0 +49.92(+1.94%)
Sep 17, 2013 2569 2591 2559 2576 0 +10.51(+0.41%)
Sep 16, 2013 2571 2581 2558 2566 0 +19.06(+0.75%)
Sep 13, 2013 2556 2566 2539 2547 0 -5.75(-0.23%)
Sep 12, 2013 2542 2565 2532 2553 0 +8.49(+0.33%)
Sep 11, 2013 2540 2553 2527 2544 0 +2.07(+0.08%)
Sep 10, 2013 2538 2550 2526 2542 0 +17.80(+0.71%)
Sep 09, 2013 2496 2530 2492 2524 0 +32.52(+1.31%)
Sep 06, 2013 2491 2511 2465 2492 0 +2.48(+0.10%)
Sep 05, 2013 2491 2507 2473 2489 0 -5.12(-0.21%)
Sep 04, 2013 2491 2513 2469 2494 0 +5.68(+0.23%)
Sep 03, 2013 2506 2522 2466 2489 0 +11.70(+0.47%)
Sep 02, 2013 2493 2502 2462 2477 0 +5.03(+0.20%)
Aug 30, 2013 2494 2499 2460 2472 0 -24.50(-0.98%)
Aug 29, 2013 2475 2515 2469 2496 0 +18.04(+0.73%)
Aug 28, 2013 2478 2498 2462 2478 0 -3.28(-0.13%)
Aug 27, 2013 2513 2523 2477 2482 0 -53.34(-2.10%)
Aug 26, 2013 2334 2565 2532 2535 0 -20.55(-0.80%)
Aug 23, 2013 2559 2573 2533 2556 0 +0.56(+0.02%)
Aug 22, 2013 2531 2566 2520 2555 0 +28.79(+1.14%)
Aug 21, 2013 2538 2558 2513 2526 0 -18.88(-0.74%)
Aug 20, 2013 2523 2564 2509 2545 0 +20.49(+0.81%)
Aug 19, 2013 2528 2540 2514 2525 0 +1.16(+0.05%)
Aug 16, 2013 2517 2539 2506 2523 0 -10.59(-0.42%)
Aug 15, 2013 2552 2566 2525 2534 0 -37.88(-1.47%)
Aug 14, 2013 2565 2585 2553 2572 0 +6.71(+0.26%)
Aug 13, 2013 2552 2573 2541 2565 0 +18.28(+0.72%)
Aug 12, 2013 2547 2573 2534 2547 0 -10.00(-0.39%)
Aug 09, 2013 2554 2569 2542 2557 0 +0.02(+0.00%)
Aug 08, 2013 2550 2569 2532 2557 0 +13.03(+0.51%)
Aug 07, 2013 2556 2562 2523 2544 0 -14.80(-0.58%)
Aug 06, 2013 2573 2582 2549 2559 0 -10.88(-0.42%)
Aug 05, 2013 2575 2588 2556 2570 0 -11.72(-0.45%)
Aug 02, 2013 2575 2589 2558 2581 0 -1.55(-0.06%)
Aug 01, 2013 2564 2599 2553 2583 0 +35.99(+1.41%)
Jul 31, 2013 2546 2576 2533 2547 0 +20.23(+0.80%)
Jul 30, 2013 2523 2548 2507 2527 0 +15.07(+0.60%)
Jul 29, 2013 2524 2532 2502 2512 0 -15.77(-0.62%)
Jul 26, 2013 2518 2537 2498 2527 0 -2.27(-0.09%)
Jul 25, 2013 2509 2538 2503 2530 0 +17.74(+0.71%)
Jul 24, 2013 2534 2542 2503 2512 0 -18.15(-0.72%)
Jul 23, 2013 2553 2563 2520 2530 0 -27.75(-1.08%)
Jul 22, 2013 2552 2562 2544 2558 0 +5.34(+0.21%)
Jul 19, 2013 2546 2562 2531 2552 0 +5.56(+0.22%)
Jul 18, 2013 2531 2559 2526 2547 0 +18.87(+0.75%)
Jul 17, 2013 2542 2551 2521 2528 0 -9.72(-0.38%)
Jul 16, 2013 2557 2574 2523 2538 0 -7.62(-0.30%)
Jul 15, 2013 2548 2565 2528 2545 0 +0.96(+0.04%)
Jul 12, 2013 2540 2557 2523 2544 0 -0.28(-0.01%)
Jul 11, 2013 2521 2550 2514 2545 0 +49.24(+1.97%)
Jul 10, 2013 2491 2505 2476 2495 0 -0.41(-0.02%)
Jul 09, 2013 2479 2511 2487 2496 0 -12.49(-0.50%)
Jul 08, 2013 2460 2536 2501 2508 0 -3.20(-0.13%)
Jul 05, 2013 2427 2517 2475 2512 0 +37.80(+1.53%)
Jul 04, 2013 2402 2488 2453 2474 0 +4.55(+0.18%)
Jul 03, 2013 2401 2484 2451 2469 0 -3.47(-0.14%)
Jul 02, 2013 2419 2499 2460 2473 0 -7.21(-0.29%)
Jul 01, 2013 2456 2490 2451 2480 0 +33.56(+1.37%)
Jun 28, 2013 2453 2466 2425 2446 0 -18.34(-0.74%)
Jun 26, 2013 2455 2474 2442 2465 0 +30.78(+1.26%)
Jun 25, 2013 2424 2443 2406 2434 0 +29.21(+1.21%)
Jun 24, 2013 2424 2434 2384 2405 0 -40.11(-1.64%)
Jun 21, 2013 2443 2467 2430 2445 0 +15.52(+0.64%)
Jun 20, 2013 2452 2465 2425 2429 0 -41.97(-1.70%)
Jun 19, 2013 2513 2523 2461 2471 0 -56.90(-2.25%)
Jun 18, 2013 2512 2534 2496 2528 0 +21.86(+0.87%)
Jun 17, 2013 2496 2520 2490 2506 0 +20.69(+0.83%)
Jun 14, 2013 2494 2509 2474 2486 0 -12.06(-0.48%)
Jun 13, 2013 2463 2503 2448 2498 0 +31.81(+1.29%)
Jun 12, 2013 2491 2500 2456 2466 0 -15.62(-0.63%)
Jun 11, 2013 2477 2499 2467 2481 0 -7.01(-0.28%)
Jun 10, 2013 2497 2505 2477 2488 0 -4.92(-0.20%)
Jun 07, 2013 2477 2502 2466 2493 0 +32.81(+1.33%)
Jun 06, 2013 2369 2465 2364 2461 0 +26.74(+1.10%)
Jun 05, 2013 2454 2463 2428 2434 0 -24.86(-1.01%)
Jun 04, 2013 2485 2499 2449 2459 0 -17.77(-0.72%)
Jun 03, 2013 2474 2489 2445 2476 0 +3.12(+0.13%)
May 31, 2013 2499 2517 2471 2473 0 -34.65(-1.38%)
May 30, 2013 2492 2521 2486 2508 0 +17.11(+0.69%)
May 29, 2013 2494 2509 2480 2491 0 -16.81(-0.67%)
May 28, 2013 2517 2539 2500 2508 0 +10.95(+0.44%)
May 24, 2013 2282 2503 2474 2497 0 -6.12(-0.24%)
May 23, 2013 2501 2525 2485 2503 0 -12.52(-0.50%)
May 22, 2013 2542 2560 2505 2515 0 -25.02(-0.98%)
May 21, 2013 2530 2551 2522 2540 0 +13.00(+0.51%)
May 20, 2013 2527 2543 2517 2527 0 -3.01(-0.12%)
May 17, 2013 2531 2544 2511 2530 0 +9.67(+0.38%)
May 16, 2013 2517 2535 2508 2521 0 -1.22(-0.05%)
May 15, 2013 2506 2534 2497 2522 0 +49.63(+2.01%)
May 13, 2013 2453 2479 2442 2472 0 +19.43(+0.79%)
May 10, 2013 2454 2462 2439 2453 0 +5.63(+0.23%)
May 09, 2013 2459 2473 2440 2447 0 -11.66(-0.47%)
May 08, 2013 2436 2466 2424 2459 0 +20.31(+0.83%)
May 07, 2013 2431 2447 2421 2439 0 +11.87(+0.49%)
May 06, 2013 2218 2435 2416 2427 0 +2.95(+0.12%)
May 03, 2013 2417 2434 2405 2424 0 +19.30(+0.80%)
May 02, 2013 2372 2421 2349 2404 0 +39.71(+1.68%)
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.