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 (%)
May 29, 2009 943.19 959.31 927.46 957.16 0 +13.77(+1.46%)
May 28, 2009 939.72 952.83 924.39 943.39 0 +10.37(+1.11%)
May 27, 2009 958.07 964.05 930.67 933.02 0 -25.18(-2.63%)
May 26, 2009 938.22 962.87 922.23 958.20 0 +20.49(+2.19%)
May 25, 2009 944.28 958.04 933.24 937.71 0 +0.00(+0.00%)
May 22, 2009 944.28 958.04 933.24 937.71 0 -4.24(-0.45%)
May 21, 2009 932.68 949.65 922.35 941.95 0 +0.85(+0.09%)
May 20, 2009 948.51 965.61 935.28 941.10 0 +1.52(+0.16%)
May 19, 2009 954.91 967.88 935.05 939.58 0 -30.57(-3.15%)
May 18, 2009 952.85 974.89 934.27 970.15 0 +24.95(+2.64%)
May 15, 2009 942.53 956.80 930.88 945.20 0 +2.17(+0.23%)
May 14, 2009 953.45 965.38 926.02 943.03 0 -3.97(-0.42%)
May 13, 2009 958.38 974.72 941.82 947.01 0 -23.96(-2.47%)
May 12, 2009 986.19 994.80 954.12 970.96 0 -11.53(-1.17%)
May 11, 2009 978.71 1005 966.10 982.50 0 -18.05(-1.80%)
May 08, 2009 999.17 1014 965.96 1001 0 +15.95(+1.62%)
May 07, 2009 1035 1047 978.61 984.60 0 -43.52(-4.23%)
May 06, 2009 999.91 1038 987.78 1028 0 +39.43(+3.99%)
May 05, 2009 992.06 1007 975.13 988.69 0 -10.22(-1.02%)
May 04, 2009 980.06 1003 966.11 998.91 0 +21.08(+2.16%)
May 01, 2009 1003 1019 963.61 977.83 0 -39.16(-3.85%)
Apr 30, 2009 1013 1040 1002 1017 0 +11.53(+1.15%)
Apr 29, 2009 964.98 1010 957.77 1005 0 +58.82(+6.21%)
Apr 28, 2009 935.37 960.64 930.75 946.64 0 -2.08(-0.22%)
Apr 27, 2009 940.75 961.97 933.69 948.72 0 -3.92(-0.41%)
Apr 24, 2009 954.49 965.58 932.07 952.64 0 +3.09(+0.33%)
Apr 23, 2009 958.12 966.48 923.07 949.55 0 -11.71(-1.22%)
Apr 22, 2009 962.28 990.49 946.62 961.26 0 -17.77(-1.82%)
Apr 21, 2009 931.70 980.97 919.96 979.04 0 +33.14(+3.50%)
Apr 20, 2009 943.27 974.41 933.05 945.89 0 -17.24(-1.79%)
Apr 17, 2009 948.18 970.29 938.26 963.14 0 +10.95(+1.15%)
Apr 16, 2009 958.95 964.03 931.94 952.18 0 -1.21(-0.13%)
Apr 15, 2009 925.56 956.02 916.30 953.39 0 +23.52(+2.53%)
Apr 14, 2009 935.80 955.36 923.62 929.88 0 -21.02(-2.21%)
Apr 13, 2009 942.21 960.56 922.88 950.90 0 +7.20(+0.76%)
Apr 10, 2009 946.11 957.65 902.12 943.69 0 +0.00(+0.00%)
Apr 09, 2009 946.11 957.65 902.12 943.69 0 +25.98(+2.83%)
Apr 08, 2009 913.22 923.69 900.85 917.72 0 +12.83(+1.42%)
Apr 07, 2009 902.15 924.74 886.28 904.88 0 -23.72(-2.55%)
Apr 06, 2009 928.23 942.53 919.34 928.60 0 +8.63(+0.94%)
Apr 03, 2009 928.48 949.80 906.45 919.97 0 -13.17(-1.41%)
Apr 02, 2009 938.11 946.11 916.48 933.14 0 +12.65(+1.37%)
Apr 01, 2009 913.05 930.35 893.59 920.48 0 -1.48(-0.16%)
Mar 31, 2009 916.15 930.92 895.21 921.96 0 +16.92(+1.87%)
Mar 30, 2009 906.89 927.56 888.96 905.04 0 -17.94(-1.94%)
Mar 27, 2009 931.64 944.35 915.65 922.98 0 -28.26(-2.97%)
Mar 26, 2009 947.60 958.68 925.25 951.25 0 +10.14(+1.08%)
Mar 25, 2009 927.49 951.77 906.41 941.11 0 +15.76(+1.70%)
Mar 24, 2009 918.48 950.53 904.58 925.34 0 -22.87(-2.41%)
Mar 23, 2009 905.98 950.38 898.93 948.21 0 +50.53(+5.63%)
Mar 20, 2009 915.30 928.59 894.76 897.69 0 -8.60(-0.95%)
Mar 19, 2009 943.60 946.06 894.17 906.28 0 -21.41(-2.31%)
Mar 18, 2009 886.07 930.75 867.75 927.70 0 +29.01(+3.23%)
Mar 17, 2009 858.85 899.63 846.09 898.69 0 +42.92(+5.02%)
Mar 16, 2009 883.78 894.29 848.96 855.77 0 -20.71(-2.36%)
Mar 13, 2009 839.73 881.66 825.65 876.48 0 +37.92(+4.52%)
Mar 12, 2009 816.21 842.77 796.13 838.56 0 +19.46(+2.38%)
Mar 11, 2009 826.78 837.02 796.84 819.10 0 -5.05(-0.61%)
Mar 10, 2009 817.25 831.73 781.28 824.15 0 +18.39(+2.28%)
Mar 09, 2009 814.43 827.52 797.58 805.76 0 -16.35(-1.99%)
Mar 06, 2009 813.15 832.80 798.64 822.11 0 +11.86(+1.46%)
Mar 05, 2009 818.69 832.91 791.09 810.25 0 -15.83(-1.92%)
Mar 04, 2009 822.40 845.86 804.10 826.08 0 +13.99(+1.72%)
Mar 03, 2009 833.18 845.07 797.40 812.08 0 -13.95(-1.69%)
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.