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 (%)
Jul 31, 2017 3690 3702 3645 3652 0 -27.07(-0.74%)
Jul 28, 2017 3628 3685 3605 3680 0 +57.36(+1.58%)
Jul 27, 2017 3694 3696 3591 3622 0 -99.34(-2.67%)
Jul 26, 2017 3742 3750 3713 3721 0 -19.42(-0.52%)
Jul 25, 2017 3748 3762 3728 3741 0 +21.39(+0.58%)
Jul 24, 2017 3706 3725 3691 3720 0 +14.17(+0.38%)
Jul 21, 2017 3688 3715 3680 3705 0 +13.96(+0.38%)
Jul 20, 2017 3673 3697 3660 3691 0 +21.70(+0.59%)
Jul 19, 2017 3665 3679 3646 3670 0 +11.49(+0.31%)
Jul 18, 2017 3631 3668 3625 3658 0 +7.14(+0.20%)
Jul 17, 2017 3648 3663 3634 3651 0 +1.06(+0.03%)
Jul 14, 2017 3631 3663 3614 3650 0 +8.97(+0.25%)
Jul 13, 2017 3620 3650 3606 3641 0 +23.70(+0.66%)
Jul 12, 2017 3601 3630 3584 3617 0 +27.36(+0.76%)
Jul 11, 2017 3618 3632 3581 3590 0 -28.25(-0.78%)
Jul 10, 2017 3627 3643 3614 3618 0 -17.04(-0.47%)
Jul 07, 2017 3613 3654 3593 3635 0 +35.41(+0.98%)
Jul 06, 2017 3615 3632 3592 3600 0 -23.41(-0.65%)
Jul 05, 2017 3629 3644 3602 3623 0 -3.65(-0.10%)
Jul 03, 2017 3638 3659 3619 3627 0 +10.66(+0.29%)
Jun 30, 2017 3634 3650 3598 3616 0 +4.87(+0.13%)
Jun 29, 2017 3669 3675 3594 3611 0 -39.31(-1.08%)
Jun 28, 2017 3625 3661 3617 3651 0 +45.42(+1.26%)
Jun 27, 2017 3621 3628 3592 3605 0 -8.08(-0.22%)
Jun 26, 2017 3611 3636 3597 3613 0 +9.24(+0.26%)
Jun 23, 2017 3633 3646 3595 3604 0 -23.48(-0.65%)
Jun 22, 2017 3644 3664 3619 3628 0 -26.55(-0.73%)
Jun 21, 2017 3699 3703 3648 3654 0 -26.01(-0.71%)
Jun 20, 2017 3697 3707 3677 3680 0 -18.73(-0.51%)
Jun 19, 2017 3710 3717 3683 3699 0 -5.27(-0.14%)
Jun 16, 2017 3697 3714 3681 3704 0 +8.01(+0.22%)
Jun 15, 2017 3658 3705 3651 3696 0 +24.37(+0.66%)
Jun 14, 2017 3640 3682 3624 3672 0 +29.87(+0.82%)
Jun 13, 2017 3637 3666 3631 3642 0 +5.34(+0.15%)
Jun 12, 2017 3620 3645 3607 3637 0 +13.24(+0.37%)
Jun 09, 2017 3594 3636 3574 3623 0 +33.10(+0.92%)
Jun 08, 2017 3578 3598 3555 3590 0 +29.36(+0.82%)
Jun 07, 2017 3562 3586 3542 3561 0 +12.54(+0.35%)
Jun 06, 2017 3557 3566 3532 3548 0 -25.60(-0.72%)
Jun 05, 2017 3585 3608 3569 3574 0 -17.09(-0.48%)
Jun 02, 2017 3592 3609 3572 3591 0 -5.36(-0.15%)
Jun 01, 2017 3578 3608 3551 3596 0 +18.94(+0.53%)
May 31, 2017 3563 3591 3545 3577 0 +8.21(+0.23%)
May 30, 2017 3542 3590 3522 3569 0 +17.65(+0.50%)
May 26, 2017 3546 3569 3530 3552 0 +7.60(+0.21%)
May 25, 2017 3496 3552 3485 3544 0 +57.18(+1.64%)
May 24, 2017 3476 3494 3467 3487 0 +15.46(+0.45%)
May 23, 2017 3464 3480 3451 3471 0 +7.89(+0.23%)
May 22, 2017 3462 3479 3447 3463 0 +9.74(+0.28%)
May 19, 2017 3451 3469 3434 3454 0 +8.08(+0.23%)
May 18, 2017 3423 3467 3410 3446 0 +30.00(+0.88%)
May 17, 2017 3439 3434 3393 3416 0 -26.22(-0.76%)
May 16, 2017 3446 3456 3422 3442 0 +3.16(+0.09%)
May 15, 2017 3415 3458 3405 3439 0 +18.48(+0.54%)
May 12, 2017 3432 3449 3409 3420 0 -20.53(-0.60%)
May 11, 2017 3432 3453 3414 3441 0 -8.01(-0.23%)
May 10, 2017 3432 3459 3424 3449 0 +16.49(+0.48%)
May 09, 2017 3479 3494 3417 3432 0 -51.62(-1.48%)
May 08, 2017 3453 3513 3442 3484 0 -16.24(-0.46%)
May 05, 2017 3496 3506 3484 3500 0 +9.98(+0.29%)
May 04, 2017 3477 3512 3457 3490 0 +23.62(+0.68%)
May 03, 2017 3465 3480 3453 3467 0 -7.20(-0.21%)
May 02, 2017 3500 3515 3460 3474 0 -26.89(-0.77%)
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.