Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Investment Brokerage - Regional Sector (CIX: MSECTOR421 )

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 (%)
Dec 30, 2016 1892 1892 1892 1892 0 +5.66(+0.30%)
Dec 29, 2016 1899 1913 1883 1887 0 -11.33(-0.60%)
Dec 28, 2016 1936 1938 1895 1898 0 -33.50(-1.73%)
Dec 27, 2016 1935 1940 1922 1932 0 +6.51(+0.34%)
Dec 23, 2016 1925 1925 1925 1925 0 -4.71(-0.24%)
Dec 22, 2016 1949 1949 1921 1930 0 -31.89(-1.63%)
Dec 21, 2016 1983 1986 1952 1962 0 -20.59(-1.04%)
Dec 20, 2016 1952 1987 1951 1982 0 +43.52(+2.24%)
Dec 19, 2016 1945 1956 1929 1939 0 -8.47(-0.43%)
Dec 16, 2016 1964 1971 1939 1947 0 -11.58(-0.59%)
Dec 15, 2016 1951 1969 1936 1959 0 +16.47(+0.85%)
Dec 14, 2016 1946 1977 1932 1942 0 -12.35(-0.63%)
Dec 13, 2016 1952 1969 1936 1955 0 +8.38(+0.43%)
Dec 12, 2016 1970 1982 1925 1946 0 -5.52(-0.28%)
Dec 09, 2016 1968 1971 1939 1952 0 -10.31(-0.53%)
Dec 08, 2016 1920 1973 1906 1962 0 +45.06(+2.35%)
Dec 07, 2016 1888 1921 1883 1917 0 +29.93(+1.59%)
Dec 06, 2016 1890 1895 1869 1887 0 +1.73(+0.09%)
Dec 05, 2016 1883 1900 1871 1885 0 +15.05(+0.80%)
Dec 02, 2016 1898 1900 1859 1870 0 -29.69(-1.56%)
Dec 01, 2016 1882 1919 1872 1900 0 +32.29(+1.73%)
Nov 30, 2016 1874 1879 1855 1868 0 +13.96(+0.75%)
Nov 29, 2016 1857 1869 1842 1854 0 -2.03(-0.11%)
Nov 28, 2016 1870 1879 1853 1856 0 -29.12(-1.54%)
Nov 25, 2016 1883 1888 1872 1885 0 +1.95(+0.10%)
Nov 23, 2016 1883 1883 1883 1883 0 -1.83(-0.10%)
Nov 22, 2016 1888 1898 1870 1885 0 +0.09(+0.00%)
Nov 21, 2016 1887 1893 1871 1885 0 +4.26(+0.23%)
Nov 18, 2016 1871 1892 1866 1880 0 +9.17(+0.49%)
Nov 17, 2016 1854 1876 1847 1871 0 +19.57(+1.06%)
Nov 16, 2016 1854 1872 1845 1852 0 -18.44(-0.99%)
Nov 15, 2016 1864 1879 1835 1870 0 +2.26(+0.12%)
Nov 14, 2016 1858 1876 1840 1868 0 +24.37(+1.32%)
Nov 11, 2016 1838 1855 1820 1843 0 -8.92(-0.48%)
Nov 10, 2016 1820 1881 1811 1852 0 +56.17(+3.13%)
Nov 09, 2016 1731 1805 1713 1796 0 +67.42(+3.90%)
Nov 08, 2016 1736 1745 1717 1729 0 -15.69(-0.90%)
Nov 07, 2016 1723 1752 1720 1744 0 +55.46(+3.28%)
Nov 04, 2016 1672 1706 1663 1689 0 +16.60(+0.99%)
Nov 03, 2016 1668 1687 1660 1672 0 +9.02(+0.54%)
Nov 02, 2016 1677 1683 1657 1663 0 -16.56(-0.99%)
Nov 01, 2016 1691 1694 1666 1680 0 -0.05(-0.00%)
Oct 31, 2016 1687 1695 1671 1680 0 +0.69(+0.04%)
Oct 28, 2016 1695 1700 1669 1679 0 -10.52(-0.62%)
Oct 27, 2016 1693 1706 1671 1690 0 +7.99(+0.48%)
Oct 26, 2016 1678 1688 1664 1682 0 -4.03(-0.24%)
Oct 25, 2016 1690 1704 1682 1686 0 -10.50(-0.62%)
Oct 24, 2016 1723 1725 1691 1696 0 -7.03(-0.41%)
Oct 21, 2016 1699 1713 1694 1703 0 -13.31(-0.78%)
Oct 20, 2016 1729 1741 1713 1717 0 -14.98(-0.87%)
Oct 19, 2016 1745 1752 1728 1732 0 -10.48(-0.60%)
Oct 18, 2016 1742 1759 1736 1742 0 +9.65(+0.56%)
Oct 17, 2016 1738 1745 1724 1733 0 -4.32(-0.25%)
Oct 14, 2016 1739 1752 1718 1737 0 +23.74(+1.39%)
Oct 13, 2016 1711 1722 1689 1713 0 -12.48(-0.72%)
Oct 12, 2016 1730 1740 1718 1726 0 -1.72(-0.10%)
Oct 11, 2016 1754 1755 1718 1727 0 -33.32(-1.89%)
Oct 10, 2016 1768 1779 1757 1761 0 +5.90(+0.34%)
Oct 07, 2016 1755 1756 1746 1755 0 -1.06(-0.06%)
Oct 06, 2016 1764 1769 1749 1756 0 -9.59(-0.54%)
Oct 05, 2016 1757 1774 1748 1765 0 +17.11(+0.98%)
Oct 04, 2016 1764 1773 1742 1748 0 -6.36(-0.36%)
Sep 26, 2016 1769 1777 1750 1755 0 -29.16(-1.63%)
Sep 23, 2016 1810 1818 1782 1784 0 -35.79(-1.97%)
Sep 22, 2016 1818 1830 1811 1820 0 +18.49(+1.03%)
Sep 21, 2016 1787 1805 1780 1801 0 +24.12(+1.36%)
Sep 20, 2016 1804 1805 1775 1777 0 -8.77(-0.49%)
Sep 19, 2016 1790 1810 1778 1786 0 +9.12(+0.51%)
Sep 16, 2016 1767 1782 1752 1777 0 -4.31(-0.24%)
Sep 15, 2016 1756 1788 1750 1781 0 +25.42(+1.45%)
Sep 14, 2016 1764 1777 1749 1756 0 -4.10(-0.23%)
Sep 13, 2016 1782 1792 1749 1760 0 -37.56(-2.09%)
Sep 12, 2016 1756 1803 1746 1797 0 +29.39(+1.66%)
Sep 09, 2016 1799 1806 1767 1768 0 -44.03(-2.43%)
Sep 08, 2016 1809 1819 1805 1812 0 -3.95(-0.22%)
Sep 07, 2016 1798 1817 1789 1816 0 +10.13(+0.56%)
Sep 06, 2016 1818 1823 1796 1806 0 -11.91(-0.66%)
Sep 02, 2016 1818 1818 1818 1818 0 +11.09(+0.61%)
Sep 01, 2016 1820 1828 1782 1806 0 -7.88(-0.43%)
Aug 31, 2016 1815 1823 1802 1814 0 -13.05(-0.71%)
Aug 30, 2016 1815 1831 1812 1827 0 +13.69(+0.75%)
Aug 29, 2016 1807 1824 1804 1814 0 +12.00(+0.67%)
Aug 26, 2016 1797 1816 1788 1802 0 +12.20(+0.68%)
Aug 25, 2016 1786 1794 1779 1790 0 -1.60(-0.09%)
Aug 24, 2016 1802 1808 1787 1791 0 -13.39(-0.74%)
Aug 23, 2016 1812 1816 1802 1804 0 +6.39(+0.36%)
Aug 22, 2016 1800 1804 1788 1798 0 -3.78(-0.21%)
Aug 19, 2016 1792 1808 1782 1802 0 +4.24(+0.24%)
Aug 18, 2016 1789 1800 1788 1798 0 +3.94(+0.22%)
Aug 17, 2016 1784 1799 1778 1794 0 +10.03(+0.56%)
Aug 16, 2016 1792 1802 1782 1784 0 -16.58(-0.92%)
Aug 15, 2016 1785 1806 1783 1800 0 +22.11(+1.24%)
Aug 12, 2016 1770 1782 1764 1778 0 -4.51(-0.25%)
Aug 11, 2016 1779 1790 1775 1783 0 +5.86(+0.33%)
Aug 10, 2016 1790 1792 1771 1777 0 -9.70(-0.54%)
Aug 09, 2016 1803 1805 1784 1786 0 -13.26(-0.74%)
Aug 08, 2016 1811 1820 1795 1800 0 -11.12(-0.61%)
Aug 05, 2016 1788 1815 1782 1811 0 +42.93(+2.43%)
Aug 04, 2016 1776 1783 1762 1768 0 -10.09(-0.57%)
Aug 03, 2016 1766 1784 1762 1778 0 +14.30(+0.81%)
Aug 02, 2016 1767 1777 1753 1764 0 -12.74(-0.72%)
Aug 01, 2016 1774 1783 1764 1776 0 +4.89(+0.28%)
Jul 29, 2016 1755 1778 1752 1772 0 +12.50(+0.71%)
Jul 28, 2016 1755 1768 1742 1759 0 +0.81(+0.05%)
Jul 27, 2016 1752 1770 1745 1758 0 +7.81(+0.45%)
Jul 26, 2016 1744 1756 1733 1750 0 +3.71(+0.21%)
Jul 25, 2016 1752 1758 1739 1747 0 -6.12(-0.35%)
Jul 22, 2016 1741 1755 1734 1753 0 +15.60(+0.90%)
Jul 21, 2016 1737 1747 1728 1737 0 -1.66(-0.10%)
Jul 20, 2016 1733 1744 1715 1739 0 +16.74(+0.97%)
Jul 19, 2016 1719 1731 1715 1722 0 -8.22(-0.48%)
Jul 18, 2016 1726 1739 1721 1730 0 +6.82(+0.40%)
Jul 15, 2016 1719 1728 1696 1724 0 +11.02(+0.64%)
Jul 14, 2016 1710 1743 1703 1713 0 -2.54(-0.15%)
Jul 13, 2016 1716 1724 1698 1715 0 -1.19(-0.07%)
Jul 12, 2016 1682 1720 1679 1716 0 +49.59(+2.98%)
Jul 11, 2016 1668 1678 1654 1667 0 +12.58(+0.76%)
Jul 08, 2016 1654 1657 1607 1654 0 +46.83(+2.91%)
Jul 07, 2016 1603 1620 1587 1607 0 +0.08(+0.00%)
Jul 06, 2016 1607 1607 1607 1607 0 +4.48(+0.28%)
Jul 05, 2016 1619 1621 1586 1603 0 -30.97(-1.90%)
Jul 01, 2016 1634 1634 1634 1634 0 -8.05(-0.49%)
Jun 30, 2016 1620 1643 1601 1642 0 +26.70(+1.65%)
Jun 29, 2016 1579 1617 1569 1615 0 +57.79(+3.71%)
Jun 28, 2016 1563 1576 1530 1557 0 +18.20(+1.18%)
Jun 27, 2016 1574 1576 1528 1539 0 -66.59(-4.15%)
Jun 24, 2016 1630 1662 1597 1606 0 -127.41(-7.35%)
Jun 23, 2016 1714 1734 1708 1733 0 +45.84(+2.72%)
Jun 22, 2016 1690 1707 1682 1687 0 -0.76(-0.05%)
Jun 21, 2016 1695 1703 1679 1688 0 -2.46(-0.15%)
Jun 20, 2016 1698 1711 1687 1690 0 +29.49(+1.78%)
Jun 17, 2016 1655 1672 1650 1661 0 +10.17(+0.62%)
Jun 16, 2016 1639 1653 1615 1651 0 -1.85(-0.11%)
Jun 15, 2016 1663 1677 1648 1653 0 +2.18(+0.13%)
Jun 14, 2016 1666 1677 1646 1650 0 -24.70(-1.47%)
Jun 13, 2016 1683 1705 1674 1675 0 -14.28(-0.85%)
Jun 10, 2016 1711 1715 1683 1689 0 -52.67(-3.02%)
Jun 09, 2016 1744 1753 1730 1742 0 -19.10(-1.08%)
Jun 08, 2016 1757 1772 1752 1761 0 +2.20(+0.13%)
Jun 07, 2016 1780 1783 1756 1759 0 -15.54(-0.88%)
Jun 06, 2016 1755 1788 1754 1775 0 +17.89(+1.02%)
Jun 03, 2016 1750 1762 1719 1757 0 -12.00(-0.68%)
Jun 02, 2016 1764 1777 1747 1769 0 -12.06(-0.68%)
Jun 01, 2016 1764 1788 1749 1781 0 +2.66(+0.15%)
May 31, 2016 1786 1790 1767 1778 0 -1.87(-0.11%)
May 27, 2016 1780 1780 1780 1780 0 +13.12(+0.74%)
May 26, 2016 1771 1775 1756 1767 0 -4.28(-0.24%)
May 25, 2016 1764 1780 1761 1771 0 +17.95(+1.02%)
May 24, 2016 1734 1757 1726 1753 0 +37.35(+2.18%)
May 23, 2016 1715 1729 1710 1716 0 +0.23(+0.01%)
May 20, 2016 1709 1731 1703 1716 0 +19.82(+1.17%)
May 19, 2016 1700 1714 1673 1696 0 -18.45(-1.08%)
May 18, 2016 1682 1729 1678 1714 0 +28.35(+1.68%)
May 17, 2016 1690 1707 1675 1686 0 -9.56(-0.56%)
May 16, 2016 1677 1708 1675 1695 0 +19.81(+1.18%)
May 13, 2016 1709 1728 1670 1676 0 -37.43(-2.19%)
May 12, 2016 1717 1726 1697 1713 0 +8.37(+0.49%)
May 11, 2016 1728 1735 1702 1705 0 -31.69(-1.83%)
May 10, 2016 1716 1739 1706 1736 0 +33.22(+1.95%)
May 09, 2016 1708 1719 1695 1703 0 -6.32(-0.37%)
May 06, 2016 1685 1716 1680 1709 0 +15.37(+0.91%)
May 05, 2016 1698 1708 1686 1694 0 -1.30(-0.08%)
May 04, 2016 1697 1715 1684 1695 0 -16.12(-0.94%)
May 03, 2016 1719 1722 1692 1711 0 -33.81(-1.94%)
May 02, 2016 1732 1752 1713 1745 0 +21.51(+1.25%)
Apr 29, 2016 1731 1738 1708 1724 0 -17.69(-1.02%)
Apr 28, 2016 1764 1778 1735 1741 0 -42.87(-2.40%)
Apr 27, 2016 1777 1795 1765 1784 0 +6.03(+0.34%)
Apr 26, 2016 1769 1782 1760 1778 0 +8.32(+0.47%)
Apr 25, 2016 1774 1780 1754 1770 0 -11.34(-0.64%)
Apr 22, 2016 1776 1800 1770 1781 0 +9.77(+0.55%)
Apr 21, 2016 1767 1794 1756 1772 0 +4.27(+0.24%)
Apr 20, 2016 1757 1777 1749 1767 0 +15.57(+0.89%)
Apr 19, 2016 1737 1761 1734 1752 0 +29.52(+1.71%)
Apr 18, 2016 1701 1730 1690 1722 0 +1.54(+0.09%)
Apr 15, 2016 1713 1729 1703 1721 0 +6.24(+0.36%)
Apr 14, 2016 1667 1724 1659 1714 0 +25.97(+1.54%)
Apr 13, 2016 1655 1692 1649 1688 0 +52.07(+3.18%)
Apr 12, 2016 1610 1641 1601 1636 0 +31.73(+1.98%)
Apr 11, 2016 1611 1628 1601 1605 0 +8.43(+0.53%)
Apr 08, 2016 1605 1617 1591 1596 0 +11.77(+0.74%)
Apr 07, 2016 1621 1628 1577 1584 0 -51.63(-3.16%)
Apr 06, 2016 1621 1652 1617 1636 0 +13.97(+0.86%)
Apr 05, 2016 1630 1634 1605 1622 0 -21.81(-1.33%)
Apr 04, 2016 1665 1672 1634 1644 0 -24.14(-1.45%)
Apr 01, 2016 1644 1677 1629 1668 0 +7.64(+0.46%)
Mar 31, 2016 1660 1679 1656 1660 0 -4.15(-0.25%)
Mar 30, 2016 1672 1685 1659 1665 0 +8.72(+0.53%)
Mar 29, 2016 1634 1659 1612 1656 0 +17.63(+1.08%)
Mar 28, 2016 1637 1649 1624 1638 0 +8.63(+0.53%)
Mar 24, 2016 1630 1630 1630 1630 0 -22.99(-1.39%)
Mar 23, 2016 1666 1670 1643 1653 0 -10.55(-0.63%)
Mar 22, 2016 1649 1677 1645 1663 0 -7.81(-0.47%)
Mar 21, 2016 1675 1691 1655 1671 0 -3.14(-0.19%)
Mar 18, 2016 1678 1697 1656 1674 0 +6.43(+0.39%)
Mar 17, 2016 1631 1682 1620 1668 0 +36.50(+2.24%)
Mar 16, 2016 1623 1643 1606 1631 0 +4.77(+0.29%)
Mar 15, 2016 1629 1635 1608 1626 0 -25.16(-1.52%)
Mar 14, 2016 1650 1659 1632 1652 0 -8.67(-0.52%)
Mar 11, 2016 1612 1664 1598 1660 0 +72.38(+4.56%)
Mar 10, 2016 1613 1616 1561 1588 0 -16.91(-1.05%)
Mar 09, 2016 1591 1609 1573 1605 0 +29.88(+1.90%)
Mar 08, 2016 1592 1602 1558 1575 0 -35.23(-2.19%)
Mar 07, 2016 1579 1615 1565 1610 0 +14.88(+0.93%)
Mar 04, 2016 1591 1607 1578 1595 0 +6.61(+0.42%)
Mar 03, 2016 1584 1600 1570 1589 0 -8.36(-0.52%)
Mar 02, 2016 1566 1600 1557 1597 0 +20.61(+1.31%)
Mar 01, 2016 1536 1579 1530 1576 0 +56.17(+3.69%)
Feb 29, 2016 1526 1541 1515 1520 0 -11.67(-0.76%)
Feb 26, 2016 1540 1555 1520 1532 0 +7.37(+0.48%)
Feb 25, 2016 1502 1527 1477 1524 0 +29.39(+1.97%)
Feb 24, 2016 1477 1512 1443 1495 0 -8.96(-0.60%)
Feb 23, 2016 1531 1542 1490 1504 0 -33.16(-2.16%)
Feb 22, 2016 1530 1563 1516 1537 0 +10.51(+0.69%)
Feb 19, 2016 1521 1532 1496 1527 0 -7.64(-0.50%)
Feb 18, 2016 1551 1555 1523 1534 0 -17.21(-1.11%)
Feb 17, 2016 1544 1562 1535 1552 0 +26.95(+1.77%)
Feb 16, 2016 1510 1532 1496 1525 0 +39.48(+2.66%)
Feb 12, 2016 1485 1485 1485 1485 0 +56.73(+3.97%)
Feb 11, 2016 1411 1444 1403 1428 0 -26.18(-1.80%)
Feb 10, 2016 1462 1494 1446 1455 0 +14.86(+1.03%)
Feb 09, 2016 1404 1455 1399 1440 0 +4.48(+0.31%)
Feb 08, 2016 1471 1472 1412 1435 0 -65.52(-4.37%)
Feb 05, 2016 1520 1539 1493 1501 0 -25.65(-1.68%)
Feb 04, 2016 1472 1540 1470 1526 0 +45.25(+3.06%)
Feb 03, 2016 1477 1498 1418 1481 0 +7.64(+0.52%)
Feb 02, 2016 1501 1504 1456 1474 0 -64.09(-4.17%)
Feb 01, 2016 1534 1550 1510 1538 0 -9.59(-0.62%)
Jan 29, 2016 1499 1548 1490 1547 0 +68.28(+4.62%)
Jan 28, 2016 1500 1523 1473 1479 0 -14.04(-0.94%)
Jan 27, 2016 1480 1536 1470 1493 0 +11.99(+0.81%)
Jan 26, 2016 1451 1489 1445 1481 0 +40.96(+2.84%)
Jan 25, 2016 1493 1500 1436 1440 0 -57.90(-3.87%)
Jan 22, 2016 1480 1509 1469 1498 0 +44.82(+3.08%)
Jan 21, 2016 1465 1493 1447 1453 0 -16.93(-1.15%)
Jan 20, 2016 1454 1483 1413 1470 0 -11.67(-0.79%)
Jan 19, 2016 1513 1522 1464 1482 0 -10.02(-0.67%)
Jan 15, 2016 1492 1492 1492 1492 0 -58.13(-3.75%)
Jan 14, 2016 1529 1575 1494 1550 0 +25.96(+1.70%)
Jan 13, 2016 1580 1599 1517 1524 0 -53.98(-3.42%)
Jan 12, 2016 1576 1587 1548 1578 0 +20.79(+1.34%)
Jan 11, 2016 1563 1569 1536 1557 0 +0.76(+0.05%)
Jan 08, 2016 1605 1616 1553 1556 0 -37.78(-2.37%)
Jan 07, 2016 1621 1644 1581 1594 0 -73.65(-4.42%)
Jan 06, 2016 1665 1684 1652 1668 0 -29.89(-1.76%)
Jan 05, 2016 1702 1713 1674 1698 0 -0.67(-0.04%)
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.