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 (%)
Feb 28, 2018 4000 4032 3918 3920 0 -64.32(-1.61%)
Feb 27, 2018 3992 4041 3977 3985 0 -10.41(-0.26%)
Feb 26, 2018 3953 4005 3944 3995 0 +42.05(+1.06%)
Feb 23, 2018 3903 3957 3892 3953 0 +67.64(+1.74%)
Feb 22, 2018 3931 3955 3877 3885 0 -39.75(-1.01%)
Feb 21, 2018 3955 3999 3922 3925 0 -29.22(-0.74%)
Feb 20, 2018 3922 3977 3907 3954 0 +24.23(+0.62%)
Feb 16, 2018 3930 3930 3930 3930 0 +7.22(+0.18%)
Feb 15, 2018 3926 3946 3907 3923 0 +17.99(+0.46%)
Feb 14, 2018 3827 3910 3824 3905 0 +55.21(+1.43%)
Feb 13, 2018 3807 3866 3803 3850 0 +20.60(+0.54%)
Feb 12, 2018 3805 3860 3789 3829 0 +37.10(+0.98%)
Feb 09, 2018 3772 3816 3709 3792 0 +47.01(+1.26%)
Feb 08, 2018 3864 3890 3743 3745 0 -124.52(-3.22%)
Feb 07, 2018 3860 3924 3844 3869 0 +1.78(+0.05%)
Feb 06, 2018 3815 3896 3782 3868 0 -48.15(-1.23%)
Feb 05, 2018 3968 4007 3873 3916 0 -68.17(-1.71%)
Feb 02, 2018 4002 4040 3968 3984 0 -26.74(-0.67%)
Feb 01, 2018 3948 4035 3922 4011 0 +61.22(+1.55%)
Jan 31, 2018 3972 4000 3936 3950 0 -20.95(-0.53%)
Jan 30, 2018 3993 4007 3978 3970 0 -41.91(-1.04%)
Jan 29, 2018 4045 4062 4004 4012 0 -41.54(-1.02%)
Jan 26, 2018 3993 4057 3947 4054 0 +124.58(+3.17%)
Jan 25, 2018 3925 3952 3901 3929 0 +16.58(+0.42%)
Jan 24, 2018 3896 3940 3875 3913 0 +23.29(+0.60%)
Jan 23, 2018 3893 3925 3862 3889 0 +6.18(+0.16%)
Jan 22, 2018 3868 3891 3853 3883 0 +24.94(+0.65%)
Jan 19, 2018 3845 3882 3835 3858 0 +22.16(+0.58%)
Jan 18, 2018 3837 3855 3801 3836 0 -5.27(-0.14%)
Jan 17, 2018 3839 3856 3824 3841 0 +19.71(+0.52%)
Jan 16, 2018 3861 3876 3817 3822 0 -25.03(-0.65%)
Jan 12, 2018 3847 3847 3847 3847 0 +33.72(+0.88%)
Jan 11, 2018 3819 3831 3792 3813 0 -4.80(-0.13%)
Jan 10, 2018 3838 3860 3803 3818 0 +1.68(+0.04%)
Jan 09, 2018 3821 3847 3809 3816 0 +4.30(+0.11%)
Jan 08, 2018 3836 3852 3806 3812 0 -33.54(-0.87%)
Jan 05, 2018 3824 3851 3820 3845 0 +24.97(+0.65%)
Jan 04, 2018 3803 3846 3792 3820 0 +32.32(+0.85%)
Jan 03, 2018 3757 3801 3743 3788 0 +42.44(+1.13%)
Jan 02, 2018 3808 3814 3731 3746 0 -42.51(-1.12%)
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%)
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.