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 (%)
Jan 31, 2020 5351 5409 5230 5259 0 -75.37(-1.41%)
Jan 30, 2020 5283 5372 5200 5335 0 -30.05(-0.56%)
Jan 29, 2020 5353 5412 5329 5365 0 +27.69(+0.52%)
Jan 28, 2020 5240 5369 5227 5337 0 +119.45(+2.29%)
Jan 27, 2020 5196 5260 5182 5218 0 -37.89(-0.72%)
Jan 24, 2020 5273 5300 5210 5256 0 +14.19(+0.27%)
Jan 23, 2020 5189 5249 5162 5241 0 +27.20(+0.52%)
Jan 22, 2020 5231 5249 5207 5214 0 -7.49(-0.14%)
Jan 21, 2020 5213 5248 5204 5222 0 -8.18(-0.16%)
Jan 17, 2020 5191 5234 5186 5230 0 +53.37(+1.03%)
Jan 16, 2020 5167 5185 5143 5176 0 +32.02(+0.62%)
Jan 15, 2020 5104 5161 5098 5144 0 +38.27(+0.75%)
Jan 14, 2020 5118 5136 5087 5106 0 -22.79(-0.44%)
Jan 13, 2020 5128 5155 5113 5129 0 +3.99(+0.08%)
Jan 10, 2020 5148 5162 5109 5125 0 -14.33(-0.28%)
Jan 09, 2020 5125 5159 5116 5139 0 +38.86(+0.76%)
Jan 08, 2020 5109 5151 5094 5100 0 -5.26(-0.10%)
Jan 07, 2020 5125 5145 5093 5106 0 -26.59(-0.52%)
Jan 06, 2020 5100 5135 5082 5132 0 +8.10(+0.16%)
Jan 03, 2020 5078 5135 5071 5124 0 -5.91(-0.12%)
Jan 02, 2020 5115 5135 5083 5130 0 +27.44(+0.54%)
Dec 31, 2019 5107 5125 5084 5103 0 -8.14(-0.16%)
Dec 30, 2019 5122 5130 5085 5111 0 -1.81(-0.04%)
Dec 27, 2019 5112 5128 5095 5113 0 +5.71(+0.11%)
Dec 26, 2019 5110 5124 5086 5107 0 +12.27(+0.24%)
Dec 24, 2019 5089 5105 5076 5095 0 +12.13(+0.24%)
Dec 23, 2019 5135 5152 5074 5082 0 -53.58(-1.04%)
Dec 20, 2019 5171 5198 5121 5136 0 +13.59(+0.27%)
Dec 19, 2019 5085 5139 5068 5122 0 +34.98(+0.69%)
Dec 18, 2019 5134 5143 5072 5087 0 -36.37(-0.71%)
Dec 17, 2019 5103 5131 5074 5124 0 +23.99(+0.47%)
Dec 16, 2019 5088 5116 5041 5100 0 +45.60(+0.90%)
Dec 13, 2019 5006 5064 4990 5054 0 +9.60(+0.19%)
Dec 12, 2019 4999 5059 4992 5045 0 +48.28(+0.97%)
Dec 11, 2019 4980 5009 4971 4996 0 +17.55(+0.35%)
Dec 10, 2019 4973 4994 4958 4979 0 +8.05(+0.16%)
Dec 09, 2019 4965 4985 4941 4971 0 +6.28(+0.13%)
Dec 06, 2019 4957 4982 4929 4964 0 +40.73(+0.83%)
Dec 05, 2019 4925 4937 4893 4924 0 +13.51(+0.28%)
Dec 04, 2019 4864 4923 4856 4910 0 +48.03(+0.99%)
Dec 03, 2019 4863 4886 4840 4862 0 -37.99(-0.78%)
Dec 02, 2019 4937 4961 4895 4900 0 -50.92(-1.03%)
Nov 29, 2019 4954 4980 4939 4951 0 -8.52(-0.17%)
Nov 27, 2019 4948 4975 4916 4960 0 +15.87(+0.32%)
Nov 26, 2019 4933 4961 4913 4944 0 +15.51(+0.31%)
Nov 25, 2019 4927 4960 4904 4928 0 +10.04(+0.20%)
Nov 22, 2019 4898 4929 4883 4918 0 +24.26(+0.50%)
Nov 21, 2019 4901 4917 4859 4894 0 -12.94(-0.26%)
Nov 20, 2019 4884 4922 4869 4907 0 +8.65(+0.18%)
Nov 19, 2019 4874 4918 4861 4898 0 +37.82(+0.78%)
Nov 18, 2019 4846 4875 4827 4860 0 +24.65(+0.51%)
Nov 15, 2019 4834 4856 4809 4836 0 +6.33(+0.13%)
Nov 14, 2019 4814 4835 4794 4829 0 +12.06(+0.25%)
Nov 13, 2019 4770 4835 4747 4817 0 +34.44(+0.72%)
Nov 12, 2019 4778 4803 4756 4783 0 +18.03(+0.38%)
Nov 11, 2019 4723 4782 4715 4765 0 +8.53(+0.18%)
Nov 08, 2019 4737 4763 4714 4756 0 +10.67(+0.22%)
Nov 07, 2019 4781 4792 4738 4746 0 -16.96(-0.36%)
Nov 06, 2019 4680 4769 4676 4763 0 +81.80(+1.75%)
Nov 05, 2019 4724 4743 4660 4681 0 -37.94(-0.80%)
Nov 04, 2019 4809 4816 4694 4719 0 -67.27(-1.41%)
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.