Insurance Brokers Sector (CIX: MSECTOR434)
2,851.57   -26.69 (-0.93%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 2864 2881 2833 2852 0 -26.69(-0.93%)
Aug 27, 2015 2843 2887 2824 2878 0 +62.47(+2.22%)
Aug 26, 2015 2819 2833 2744 2816 0 +67.30(+2.45%)
Aug 25, 2015 2844 2857 2743 2748 0 -33.02(-1.19%)
Aug 24, 2015 2783 2857 2644 2782 0 -126.48(-4.35%)
Aug 21, 2015 2970 2994 2905 2908 0 -90.28(-3.01%)
Aug 20, 2015 3030 3042 2996 2998 0 -55.12(-1.81%)
Aug 19, 2015 3064 3077 3037 3053 0 -24.43(-0.79%)
Aug 18, 2015 3076 3085 3060 3078 0 +1.28(+0.04%)
Aug 17, 2015 3049 3084 3034 3077 0 +8.45(+0.28%)
Aug 14, 2015 3037 3070 3033 3068 0 +23.39(+0.77%)
Aug 13, 2015 3041 3067 3029 3045 0 -3.17(-0.10%)
Aug 12, 2015 3061 3080 3012 3048 0 -36.98(-1.20%)
Aug 11, 2015 3080 3098 3058 3085 0 -14.06(-0.45%)
Aug 10, 2015 3089 3119 3076 3099 0 +26.68(+0.87%)
Aug 07, 2015 3063 3092 3042 3072 0 +2.87(+0.09%)
Aug 06, 2015 3102 3116 3059 3069 0 -25.69(-0.83%)
Aug 05, 2015 3109 3121 3079 3095 0 +0.45(+0.01%)
Aug 04, 2015 3088 3114 3078 3095 0 +7.60(+0.25%)
Aug 03, 2015 3088 3099 3059 3087 0 +5.65(+0.18%)
Jul 31, 2015 3099 3107 3075 3081 0 -8.06(-0.26%)
Jul 30, 2015 3072 3101 3062 3089 0 +10.70(+0.35%)
Jul 29, 2015 3039 3085 3031 3079 0 +38.78(+1.28%)
Jul 28, 2015 3063 3074 3029 3040 0 -26.34(-0.86%)
Jul 27, 2015 3061 3081 3046 3066 0 -6.92(-0.23%)
Jul 24, 2015 3085 3098 3068 3073 0 -17.36(-0.56%)
Jul 23, 2015 3091 3107 3076 3091 0 -0.72(-0.02%)
Jul 22, 2015 3074 3107 3072 3091 0 +9.74(+0.32%)
Jul 21, 2015 3091 3112 3062 3082 0 -13.86(-0.45%)
Jul 20, 2015 3089 3109 3075 3095 0 +6.89(+0.22%)
Jul 17, 2015 3094 3100 3078 3088 0 -8.33(-0.27%)
Jul 16, 2015 3079 3102 3069 3097 0 +34.22(+1.12%)
Jul 15, 2015 3073 3078 3051 3063 0 -6.90(-0.22%)
Jul 14, 2015 3056 3079 3049 3069 0 +7.51(+0.25%)
Jul 13, 2015 3062 3076 3048 3062 0 +22.91(+0.75%)
Jul 10, 2015 3045 3058 3029 3039 0 +27.64(+0.92%)
Jul 09, 2015 3024 3038 3000 3011 0 +22.66(+0.76%)
Jul 08, 2015 3007 3027 2978 2989 0 -55.28(-1.82%)
Jul 07, 2015 3033 3049 2995 3044 0 +12.85(+0.42%)
Jul 06, 2015 3005 3043 2999 3031 0 -0.78(-0.03%)
Jul 02, 2015 3032 3032 3032 3032 0 -4.88(-0.16%)
Jul 01, 2015 3050 3067 3022 3037 0 +25.04(+0.83%)
Jun 30, 2015 3029 3047 2992 3012 0 +10.05(+0.33%)
Jun 29, 2015 3044 3055 2997 3002 0 -69.69(-2.27%)
Jun 26, 2015 3083 3090 3061 3071 0 +1.23(+0.04%)
Jun 25, 2015 3087 3102 3061 3070 0 -18.04(-0.58%)
Jun 24, 2015 3109 3120 3086 3088 0 -25.56(-0.82%)
Jun 23, 2015 3113 3125 3099 3114 0 +4.60(+0.15%)
Jun 22, 2015 3112 3135 3096 3109 0 -2.32(-0.07%)
Jun 19, 2015 3123 3134 3103 3112 0 -12.63(-0.40%)
Jun 18, 2015 3107 3135 3099 3124 0 +26.22(+0.85%)
Jun 17, 2015 3099 3114 3084 3098 0 +9.76(+0.32%)
Jun 16, 2015 3065 3097 3058 3088 0 +16.07(+0.52%)
Jun 15, 2015 3060 3087 3047 3072 0 -14.06(-0.46%)
Jun 12, 2015 3086 3097 3073 3086 0 -8.78(-0.28%)
Jun 11, 2015 3067 3100 3060 3095 0 +31.06(+1.01%)
Jun 10, 2015 3026 3071 3022 3064 0 +48.00(+1.59%)
Jun 09, 2015 3010 3030 2999 3016 0 -0.94(-0.03%)
Jun 08, 2015 3024 3044 3010 3017 0 -9.42(-0.31%)
Jun 05, 2015 3036 3051 3012 3026 0 +0.38(+0.01%)
Jun 04, 2015 3043 3061 3014 3026 0 -27.21(-0.89%)
Jun 03, 2015 3050 3067 3031 3053 0 +16.83(+0.55%)
Jun 02, 2015 3029 3060 3018 3036 0 -6.01(-0.20%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here