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 (%)
Dec 29, 2017 3788 3788 3788 3788 0 -27.49(-0.72%)
Dec 28, 2017 3806 3818 3790 3816 0 +17.09(+0.45%)
Dec 27, 2017 3771 3806 3761 3799 0 +32.85(+0.87%)
Dec 26, 2017 3766 3794 3754 3766 0 +4.10(+0.11%)
Dec 22, 2017 3773 3787 3736 3762 0 -4.64(-0.12%)
Dec 21, 2017 3837 3852 3760 3766 0 -55.72(-1.46%)
Dec 20, 2017 3854 3863 3815 3822 0 -14.59(-0.38%)
Dec 19, 2017 3859 3884 3828 3837 0 +3.60(+0.09%)
Dec 18, 2017 3872 3898 3825 3833 0 -21.62(-0.56%)
Dec 15, 2017 3854 3897 3838 3855 0 +12.35(+0.32%)
Dec 14, 2017 3859 3879 3829 3842 0 -20.05(-0.52%)
Dec 13, 2017 3912 3920 3848 3862 0 -50.82(-1.30%)
Dec 12, 2017 3914 3930 3877 3913 0 +15.11(+0.39%)
Dec 11, 2017 3911 3920 3880 3898 0 -7.78(-0.20%)
Dec 08, 2017 3904 3918 3882 3906 0 +15.06(+0.39%)
Dec 07, 2017 3910 3919 3877 3891 0 -24.00(-0.61%)
Dec 06, 2017 3922 3948 3901 3915 0 -13.49(-0.34%)
Dec 05, 2017 3980 3993 3920 3928 0 -43.77(-1.10%)
Dec 04, 2017 3971 4006 3955 3972 0 +29.38(+0.75%)
Dec 01, 2017 3911 3948 3862 3943 0 +47.97(+1.23%)
Nov 30, 2017 3913 3936 3866 3895 0 +1.13(+0.03%)
Nov 29, 2017 3900 3935 3881 3894 0 +0.63(+0.02%)
Nov 28, 2017 3851 3900 3845 3893 0 +53.09(+1.38%)
Nov 27, 2017 3828 3858 3823 3840 0 +16.71(+0.44%)
Nov 24, 2017 3855 3871 3813 3823 0 -29.04(-0.75%)
Nov 22, 2017 3880 3886 3839 3852 0 -30.29(-0.78%)
Nov 21, 2017 3857 3894 3848 3882 0 +31.35(+0.81%)
Nov 20, 2017 3836 3861 3823 3851 0 +23.24(+0.61%)
Nov 17, 2017 3833 3855 3818 3828 0 -18.45(-0.48%)
Nov 16, 2017 3862 3882 3838 3846 0 -2.79(-0.07%)
Nov 15, 2017 3843 3883 3830 3849 0 -8.69(-0.23%)
Nov 14, 2017 3824 3877 3808 3858 0 +30.10(+0.79%)
Nov 13, 2017 3832 3853 3810 3828 0 -20.30(-0.53%)
Nov 10, 2017 3842 3865 3809 3848 0 +6.99(+0.18%)
Nov 09, 2017 3821 3862 3803 3841 0 -8.26(-0.21%)
Nov 08, 2017 3845 3875 3822 3849 0 -3.40(-0.09%)
Nov 07, 2017 3872 3907 3840 3853 0 -23.86(-0.62%)
Nov 06, 2017 3853 3901 3836 3877 0 +13.19(+0.34%)
Nov 03, 2017 3888 3900 3850 3863 0 -40.07(-1.03%)
Nov 02, 2017 3860 3917 3838 3903 0 +43.98(+1.14%)
Nov 01, 2017 3832 3884 3819 3859 0 +49.10(+1.29%)
Oct 31, 2017 3791 3840 3786 3810 0 +19.86(+0.52%)
Oct 30, 2017 3801 3832 3776 3790 0 -13.15(-0.35%)
Oct 27, 2017 3807 3836 3764 3804 0 +0.10(+0.00%)
Oct 26, 2017 3879 3893 3795 3804 0 -97.38(-2.50%)
Oct 25, 2017 3905 3918 3871 3901 0 -8.86(-0.23%)
Oct 24, 2017 3918 3940 3898 3910 0 -8.07(-0.21%)
Oct 23, 2017 3928 3938 3906 3918 0 -4.83(-0.12%)
Oct 20, 2017 3937 3943 3911 3923 0 +8.83(+0.23%)
Oct 19, 2017 3882 3914 3876 3914 0 +30.49(+0.79%)
Oct 18, 2017 3878 3897 3856 3883 0 +7.69(+0.20%)
Oct 17, 2017 3900 3914 3861 3876 0 -13.91(-0.36%)
Oct 16, 2017 3900 3915 3869 3890 0 -1.97(-0.05%)
Oct 13, 2017 3889 3921 3882 3892 0 +11.45(+0.30%)
Oct 12, 2017 3874 3897 3863 3880 0 +5.75(+0.15%)
Oct 11, 2017 3878 3884 3859 3874 0 +0.23(+0.01%)
Oct 10, 2017 3868 3886 3862 3874 0 +8.08(+0.21%)
Oct 09, 2017 3865 3882 3849 3866 0 +2.39(+0.06%)
Oct 06, 2017 3882 3903 3850 3864 0 -20.18(-0.52%)
Oct 05, 2017 3867 3895 3853 3884 0 +20.64(+0.53%)
Oct 04, 2017 3880 3897 3843 3863 0 -43.91(-1.12%)
Oct 03, 2017 3894 3913 3878 3907 0 +4.91(+0.13%)
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.