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 (%)
Sep 28, 2018 3822 3835 3800 3814 0 -18.13(-0.47%)
Sep 27, 2018 3843 3866 3822 3832 0 -6.46(-0.17%)
Sep 26, 2018 3859 3872 3825 3838 0 -26.74(-0.69%)
Sep 25, 2018 3899 3912 3858 3865 0 -41.90(-1.07%)
Sep 24, 2018 3927 3936 3894 3907 0 -25.21(-0.64%)
Sep 21, 2018 3910 3951 3902 3932 0 +23.27(+0.60%)
Sep 20, 2018 3922 3931 3895 3909 0 -2.81(-0.07%)
Sep 19, 2018 3852 3927 3833 3912 0 +72.94(+1.90%)
Sep 18, 2018 3875 3906 3821 3839 0 -108.71(-2.75%)
Sep 17, 2018 3963 3967 3933 3947 0 -8.31(-0.21%)
Sep 14, 2018 3935 3966 3913 3956 0 +31.85(+0.81%)
Sep 13, 2018 3916 3935 3903 3924 0 +17.85(+0.46%)
Sep 12, 2018 3926 3936 3898 3906 0 -23.37(-0.59%)
Sep 11, 2018 3909 3942 3898 3929 0 +7.71(+0.20%)
Sep 10, 2018 3918 3941 3901 3922 0 +15.63(+0.40%)
Sep 07, 2018 3892 3919 3881 3906 0 +9.85(+0.25%)
Sep 06, 2018 3873 3905 3866 3896 0 +17.60(+0.45%)
Sep 05, 2018 3871 3895 3860 3879 0 +7.24(+0.19%)
Sep 04, 2018 3860 3876 3840 3871 0 +11.77(+0.30%)
Aug 31, 2018 3860 3860 3860 3860 0 +23.99(+0.63%)
Aug 30, 2018 3860 3862 3825 3836 0 -24.77(-0.64%)
Aug 29, 2018 3850 3870 3841 3860 0 +12.93(+0.34%)
Aug 28, 2018 3866 3872 3838 3847 0 -16.90(-0.44%)
Aug 27, 2018 3862 3875 3852 3864 0 +16.09(+0.42%)
Aug 24, 2018 3829 3851 3813 3848 0 +29.67(+0.78%)
Aug 23, 2018 3818 3829 3809 3819 0 +0.46(+0.01%)
Aug 22, 2018 3837 3849 3813 3818 0 -28.61(-0.74%)
Aug 21, 2018 3816 3854 3804 3847 0 +31.84(+0.83%)
Aug 20, 2018 3841 3853 3811 3815 0 -21.45(-0.56%)
Aug 17, 2018 3822 3848 3817 3836 0 +12.53(+0.33%)
Aug 16, 2018 3798 3840 3794 3824 0 +38.72(+1.02%)
Aug 15, 2018 3764 3795 3748 3785 0 +5.62(+0.15%)
Aug 14, 2018 3768 3802 3759 3779 0 +16.43(+0.44%)
Aug 13, 2018 3790 3808 3748 3763 0 -21.93(-0.58%)
Aug 10, 2018 3797 3809 3770 3785 0 -33.32(-0.87%)
Aug 09, 2018 3832 3847 3809 3818 0 -19.73(-0.51%)
Aug 08, 2018 3826 3852 3810 3838 0 +10.67(+0.28%)
Aug 07, 2018 3823 3846 3812 3827 0 +8.35(+0.22%)
Aug 06, 2018 3809 3827 3797 3819 0 +8.75(+0.23%)
Aug 03, 2018 3794 3814 3779 3810 0 +11.97(+0.32%)
Aug 02, 2018 3787 3815 3766 3798 0 -4.89(-0.13%)
Aug 01, 2018 3816 3838 3786 3803 0 -11.81(-0.31%)
Jul 31, 2018 3838 3847 3798 3815 0 -17.81(-0.46%)
Jul 30, 2018 3838 3865 3826 3833 0 -2.35(-0.06%)
Jul 27, 2018 3875 3906 3829 3835 0 -44.02(-1.13%)
Jul 26, 2018 3930 3938 3814 3879 0 -59.60(-1.51%)
Jul 25, 2018 3902 3946 3891 3939 0 +23.47(+0.60%)
Jul 24, 2018 3916 3943 3901 3915 0 -20.53(-0.52%)
Jul 23, 2018 3931 3948 3918 3936 0 +4.32(+0.11%)
Jul 20, 2018 3914 3942 3908 3931 0 +14.22(+0.36%)
Jul 19, 2018 3922 3947 3910 3917 0 -20.71(-0.53%)
Jul 18, 2018 3901 3941 3889 3938 0 +37.37(+0.96%)
Jul 17, 2018 3890 3913 3877 3901 0 +8.81(+0.23%)
Jul 16, 2018 3881 3901 3866 3892 0 +15.28(+0.39%)
Jul 13, 2018 3849 3883 3839 3876 0 +21.91(+0.57%)
Jul 12, 2018 3833 3860 3819 3855 0 +36.57(+0.96%)
Jul 11, 2018 3816 3836 3800 3818 0 -9.36(-0.24%)
Jul 10, 2018 3845 3853 3818 3827 0 -25.20(-0.65%)
Jul 09, 2018 3791 3857 3788 3853 0 +70.13(+1.85%)
Jul 06, 2018 3749 3808 3737 3782 0 +35.31(+0.94%)
Jul 05, 2018 3729 3748 3705 3747 0 +35.55(+0.96%)
Jul 03, 2018 3712 3712 3712 3712 0 +13.98(+0.38%)
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.