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 (%)
Nov 30, 2012 2154 2172 2140 2160 0 +12.21(+0.57%)
Nov 29, 2012 2152 2161 2134 2148 0 +5.95(+0.28%)
Nov 28, 2012 2137 2149 2123 2142 0 -3.54(-0.17%)
Nov 27, 2012 2158 2167 2141 2145 0 -16.82(-0.78%)
Nov 26, 2012 2159 2176 2151 2162 0 -9.94(-0.46%)
Nov 24, 2012 2160 2174 2146 2172 0 +0.00(+0.00%)
Nov 23, 2012 2160 2174 2146 2172 0 +18.96(+0.88%)
Nov 22, 2012 2152 2162 2137 2153 0 -0.42(-0.02%)
Nov 21, 2012 2151 2162 2137 2154 0 +5.06(+0.24%)
Nov 20, 2012 2129 2151 2118 2149 0 +18.07(+0.85%)
Nov 19, 2012 2120 2138 2101 2130 0 +27.98(+1.33%)
Nov 16, 2012 2078 2107 2069 2103 0 +13.94(+0.67%)
Nov 15, 2012 2078 2097 2064 2089 0 +11.74(+0.57%)
Nov 14, 2012 2087 2098 2071 2077 0 -7.21(-0.35%)
Nov 13, 2012 2076 2098 2069 2084 0 -2.70(-0.13%)
Nov 12, 2012 2092 2097 2073 2087 0 -1.07(-0.05%)
Nov 09, 2012 2076 2104 2065 2088 0 +8.13(+0.39%)
Nov 08, 2012 2089 2109 2072 2080 0 -11.49(-0.55%)
Nov 07, 2012 2103 2114 2067 2091 0 -27.75(-1.31%)
Nov 06, 2012 2079 2126 2071 2119 0 +46.44(+2.24%)
Nov 05, 2012 2066 2083 2053 2072 0 +4.87(+0.24%)
Nov 02, 2012 2085 2100 2054 2068 0 -13.11(-0.63%)
Nov 01, 2012 2048 2087 2033 2081 0 +22.92(+1.11%)
Oct 31, 2012 2058 2079 2029 2058 0 +4.20(+0.20%)
Oct 30, 2012 188.24 2055 2052 2054 0 +0.92(+0.04%)
Oct 29, 2012 2053 2054 2051 2053 0 -1.17(-0.06%)
Oct 26, 2012 2037 2065 2030 2054 0 +13.73(+0.67%)
Oct 25, 2012 2045 2058 2022 2040 0 +10.50(+0.52%)
Oct 24, 2012 2044 2051 2022 2030 0 -12.88(-0.63%)
Oct 23, 2012 2054 2060 2032 2043 0 -37.43(-1.80%)
Oct 19, 2012 2104 2112 2071 2080 0 -30.60(-1.45%)
Oct 18, 2012 2108 2129 2104 2111 0 -0.04(-0.00%)
Oct 17, 2012 2112 2123 2095 2111 0 +8.31(+0.40%)
Oct 16, 2012 2094 2115 2084 2102 0 +8.28(+0.40%)
Oct 15, 2012 2082 2104 2068 2094 0 +11.10(+0.53%)
Oct 12, 2012 2086 2106 2074 2083 0 -12.11(-0.58%)
Oct 11, 2012 2092 2106 2083 2095 0 +9.54(+0.46%)
Oct 10, 2012 2089 2104 2076 2085 0 -5.07(-0.24%)
Oct 09, 2012 2107 2117 2079 2091 0 -22.37(-1.06%)
Oct 08, 2012 2114 2126 2100 2113 0 -9.74(-0.46%)
Oct 06, 2012 2123 2138 2111 2123 0 +0.00(+0.00%)
Oct 05, 2012 2123 2138 2111 2123 0 +9.13(+0.43%)
Oct 04, 2012 2108 2123 2095 2114 0 +14.49(+0.69%)
Oct 03, 2012 2105 2115 2085 2099 0 -3.89(-0.18%)
Oct 02, 2012 2102 2111 2090 2103 0 +3.54(+0.17%)
Oct 01, 2012 2086 2113 2078 2099 0 +17.22(+0.83%)
Sep 28, 2012 2070 2092 2063 2082 0 +4.34(+0.21%)
Sep 27, 2012 2082 2089 2064 2078 0 +0.50(+0.02%)
Sep 26, 2012 2086 2105 2071 2077 0 -10.45(-0.50%)
Sep 25, 2012 2112 2122 2082 2088 0 -19.10(-0.91%)
Sep 24, 2012 2106 2119 2095 2107 0 -9.50(-0.45%)
Sep 21, 2012 2123 2130 2110 2116 0 +6.79(+0.32%)
Sep 20, 2012 2106 2114 2086 2110 0 -5.72(-0.27%)
Sep 19, 2012 2129 2136 2096 2115 0 -10.27(-0.48%)
Sep 18, 2012 2130 2137 2117 2126 0 -2.45(-0.12%)
Sep 17, 2012 2131 2145 2123 2128 0 -8.24(-0.39%)
Sep 14, 2012 2129 2145 2116 2136 0 +9.96(+0.47%)
Sep 13, 2012 2098 2134 2088 2126 0 +28.70(+1.37%)
Sep 12, 2012 2095 2108 2085 2098 0 +6.99(+0.33%)
Sep 11, 2012 2090 2102 2076 2091 0 +3.86(+0.18%)
Sep 10, 2012 2103 2109 2085 2087 0 -20.32(-0.96%)
Sep 07, 2012 2109 2118 2091 2107 0 +0.87(+0.04%)
Sep 06, 2012 2087 2111 2084 2106 0 +27.22(+1.31%)
Sep 05, 2012 2086 2099 2065 2079 0 -2.27(-0.11%)
Sep 04, 2012 2078 2091 2058 2081 0 +2.31(+0.11%)
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.