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 (%)
Jul 31, 2018 2454 2470 2436 2454 0 +17.40(+0.71%)
Jul 30, 2018 2453 2464 2423 2436 0 -13.57(-0.55%)
Jul 27, 2018 2464 2473 2435 2450 0 -9.73(-0.40%)
Jul 26, 2018 2499 2502 2455 2460 0 -44.15(-1.76%)
Jul 25, 2018 2485 2511 2458 2504 0 +14.21(+0.57%)
Jul 24, 2018 2503 2512 2477 2489 0 +2.05(+0.08%)
Jul 23, 2018 2456 2500 2456 2487 0 +29.42(+1.20%)
Jul 20, 2018 2451 2469 2447 2458 0 -6.67(-0.27%)
Jul 19, 2018 2480 2490 2450 2465 0 -29.07(-1.17%)
Jul 18, 2018 2466 2498 2465 2494 0 +29.69(+1.20%)
Jul 17, 2018 2446 2472 2445 2464 0 +8.16(+0.33%)
Jul 16, 2018 2437 2468 2427 2456 0 -5.53(-0.22%)
Jul 13, 2018 2479 2486 2446 2461 0 +2.51(+0.10%)
Jul 12, 2018 2464 2467 2421 2459 0 +13.12(+0.54%)
Jul 11, 2018 2436 2463 2431 2446 0 -14.21(-0.58%)
Jul 10, 2018 2461 2487 2447 2460 0 +2.08(+0.08%)
Jul 09, 2018 2412 2463 2406 2458 0 +61.51(+2.57%)
Jul 06, 2018 2390 2419 2373 2396 0 +4.86(+0.20%)
Jul 05, 2018 2422 2423 2373 2392 0 +2.83(+0.12%)
Jul 03, 2018 2389 2389 2389 2389 0 -36.98(-1.52%)
Jul 02, 2018 2395 2426 2380 2426 0 +7.03(+0.29%)
Jun 29, 2018 2462 2479 2416 2419 0 -15.13(-0.62%)
Jun 28, 2018 2443 2454 2414 2434 0 -9.93(-0.41%)
Jun 27, 2018 2479 2507 2442 2444 0 -37.29(-1.50%)
Jun 26, 2018 2505 2507 2467 2481 0 -19.09(-0.76%)
Jun 25, 2018 2528 2532 2472 2500 0 -41.26(-1.62%)
Jun 22, 2018 2574 2578 2538 2541 0 -9.89(-0.39%)
Jun 21, 2018 2560 2570 2523 2551 0 -7.11(-0.28%)
Jun 20, 2018 2568 2579 2553 2558 0 -1.38(-0.05%)
Jun 19, 2018 2541 2569 2525 2560 0 -8.40(-0.33%)
Jun 18, 2018 2552 2573 2529 2568 0 +10.95(+0.43%)
Jun 15, 2018 2557 2565 2517 2557 0 +1.79(+0.07%)
Jun 14, 2018 2589 2598 2548 2555 0 -34.77(-1.34%)
Jun 13, 2018 2648 2657 2581 2590 0 -59.92(-2.26%)
Jun 12, 2018 2675 2678 2632 2650 0 -11.94(-0.45%)
Jun 11, 2018 2674 2682 2650 2662 0 -5.60(-0.21%)
Jun 08, 2018 2658 2672 2642 2668 0 +3.93(+0.15%)
Jun 07, 2018 2690 2701 2650 2664 0 -13.86(-0.52%)
Jun 06, 2018 2612 2678 2607 2678 0 +76.89(+2.96%)
Jun 05, 2018 2618 2624 2581 2601 0 -24.49(-0.93%)
Jun 04, 2018 2637 2640 2611 2625 0 +8.96(+0.34%)
Jun 01, 2018 2624 2636 2602 2616 0 +25.30(+0.98%)
May 31, 2018 2599 2618 2575 2591 0 -9.79(-0.38%)
May 30, 2018 2571 2608 2562 2601 0 +48.10(+1.88%)
May 29, 2018 2603 2618 2525 2553 0 -76.71(-2.92%)
May 25, 2018 2629 2629 2629 2629 0 -8.06(-0.31%)
May 24, 2018 2644 2648 2605 2637 0 -9.39(-0.35%)
May 23, 2018 2644 2652 2608 2647 0 -20.33(-0.76%)
May 22, 2018 2663 2682 2658 2667 0 +16.24(+0.61%)
May 21, 2018 2639 2670 2638 2651 0 +27.35(+1.04%)
May 18, 2018 2613 2632 2603 2623 0 +11.80(+0.45%)
May 17, 2018 2596 2619 2582 2612 0 +16.26(+0.63%)
May 16, 2018 2590 2613 2574 2595 0 +12.42(+0.48%)
May 15, 2018 2590 2608 2569 2583 0 -23.16(-0.89%)
May 14, 2018 2617 2629 2589 2606 0 -3.86(-0.15%)
May 11, 2018 2602 2623 2586 2610 0 +14.75(+0.57%)
May 10, 2018 2577 2610 2571 2595 0 +21.53(+0.84%)
May 09, 2018 2536 2580 2530 2574 0 +51.02(+2.02%)
May 08, 2018 2504 2559 2501 2523 0 -11.10(-0.44%)
May 07, 2018 2522 2549 2506 2534 0 +21.30(+0.85%)
May 04, 2018 2445 2544 2439 2513 0 +45.06(+1.83%)
May 03, 2018 2478 2481 2418 2467 0 -17.09(-0.69%)
May 02, 2018 2503 2522 2479 2485 0 -21.32(-0.85%)
May 01, 2018 2510 2529 2475 2506 0 -16.26(-0.64%)
Apr 30, 2018 2545 2562 2517 2522 0 -17.90(-0.70%)
Apr 27, 2018 2533 2547 2510 2540 0 +12.84(+0.51%)
Apr 26, 2018 2476 2546 2467 2527 0 +55.16(+2.23%)
Apr 25, 2018 2479 2490 2453 2472 0 -6.07(-0.24%)
Apr 24, 2018 2519 2524 2455 2478 0 -26.46(-1.06%)
Apr 23, 2018 2528 2535 2496 2505 0 -19.35(-0.77%)
Apr 20, 2018 2530 2540 2504 2524 0 -4.35(-0.17%)
Apr 19, 2018 2518 2538 2508 2528 0 +12.39(+0.49%)
Apr 18, 2018 2541 2544 2510 2516 0 -16.46(-0.65%)
Apr 17, 2018 2539 2551 2519 2532 0 +11.63(+0.46%)
Apr 16, 2018 2531 2550 2516 2521 0 +6.92(+0.28%)
Apr 13, 2018 2583 2584 2497 2514 0 -40.74(-1.59%)
Apr 12, 2018 2539 2592 2532 2555 0 +38.30(+1.52%)
Apr 11, 2018 2525 2554 2505 2516 0 -40.04(-1.57%)
Apr 10, 2018 2535 2579 2526 2556 0 +58.65(+2.35%)
Apr 09, 2018 2523 2559 2492 2498 0 +4.79(+0.19%)
Apr 06, 2018 2539 2558 2462 2493 0 -87.62(-3.40%)
Apr 05, 2018 2582 2609 2564 2580 0 +7.88(+0.31%)
Apr 04, 2018 2479 2582 2478 2573 0 +33.15(+1.31%)
Apr 03, 2018 2511 2547 2491 2539 0 +44.67(+1.79%)
Apr 02, 2018 2582 2594 2456 2495 0 -104.20(-4.01%)
Mar 29, 2018 2599 2599 2599 2599 0 +62.33(+2.46%)
Mar 28, 2018 2558 2572 2511 2537 0 -12.45(-0.49%)
Mar 27, 2018 2600 2616 2528 2549 0 -44.53(-1.72%)
Mar 26, 2018 2546 2598 2521 2594 0 +90.42(+3.61%)
Mar 23, 2018 2606 2610 2492 2503 0 -92.01(-3.55%)
Mar 22, 2018 2680 2690 2590 2595 0 -122.86(-4.52%)
Mar 21, 2018 2692 2760 2684 2718 0 +29.43(+1.09%)
Mar 20, 2018 2691 2694 2665 2689 0 +13.42(+0.50%)
Mar 19, 2018 2719 2721 2643 2675 0 -45.23(-1.66%)
Mar 16, 2018 2694 2732 2689 2720 0 +32.00(+1.19%)
Mar 15, 2018 2701 2717 2676 2688 0 -5.72(-0.21%)
Mar 14, 2018 2734 2735 2687 2694 0 -28.54(-1.05%)
Mar 13, 2018 2731 2736 2714 2723 0 -36.62(-1.33%)
Mar 12, 2018 2785 2792 2745 2759 0 -21.78(-0.78%)
Mar 09, 2018 2698 2787 2697 2781 0 +106.42(+3.98%)
Mar 08, 2018 2659 2680 2642 2675 0 +23.31(+0.88%)
Mar 07, 2018 2651 2657 2616 2651 0 -4.34(-0.16%)
Mar 06, 2018 2628 2658 2609 2656 0 +22.88(+0.87%)
Mar 05, 2018 2572 2639 2564 2633 0 +37.69(+1.45%)
Mar 02, 2018 2562 2605 2540 2595 0 +8.15(+0.32%)
Mar 01, 2018 2642 2649 2551 2587 0 -58.06(-2.20%)
Feb 28, 2018 2673 2722 2642 2645 0 -18.63(-0.70%)
Feb 27, 2018 2702 2724 2661 2664 0 -42.33(-1.56%)
Feb 26, 2018 2660 2708 2645 2706 0 +61.65(+2.33%)
Feb 23, 2018 2615 2646 2607 2644 0 +45.48(+1.75%)
Feb 22, 2018 2637 2657 2589 2599 0 -20.06(-0.77%)
Feb 21, 2018 2619 2677 2613 2619 0 +0.55(+0.02%)
Feb 20, 2018 2612 2639 2593 2618 0 +4.08(+0.16%)
Feb 16, 2018 2614 2614 2614 2614 0 +8.96(+0.34%)
Feb 15, 2018 2632 2640 2563 2605 0 +3.15(+0.12%)
Feb 14, 2018 2503 2605 2495 2602 0 +83.48(+3.31%)
Feb 13, 2018 2517 2521 2512 2519 0 -16.84(-0.66%)
Feb 12, 2018 2534 2568 2506 2536 0 +23.93(+0.95%)
Feb 09, 2018 2497 2535 2414 2512 0 +50.90(+2.07%)
Feb 08, 2018 2583 2593 2459 2461 0 -114.60(-4.45%)
Feb 07, 2018 2584 2604 2570 2575 0 -13.17(-0.51%)
Feb 06, 2018 2473 2604 2456 2588 0 +12.21(+0.47%)
Feb 05, 2018 2615 2675 2513 2576 0 -78.04(-2.94%)
Feb 02, 2018 2733 2740 2656 2654 0 -86.76(-3.17%)
Feb 01, 2018 2720 2751 2705 2741 0 +18.38(+0.68%)
Jan 31, 2018 2733 2749 2710 2723 0 +2.47(+0.09%)
Jan 30, 2018 2755 2765 2716 2720 0 -53.29(-1.92%)
Jan 29, 2018 2823 2829 2771 2774 0 -55.48(-1.96%)
Jan 26, 2018 2792 2832 2780 2829 0 +51.50(+1.85%)
Jan 25, 2018 2824 2829 2764 2777 0 -50.26(-1.78%)
Jan 24, 2018 2845 2850 2803 2828 0 -5.73(-0.20%)
Jan 23, 2018 2844 2854 2821 2833 0 -12.65(-0.44%)
Jan 22, 2018 2842 2848 2796 2846 0 +11.90(+0.42%)
Jan 19, 2018 2800 2837 2793 2834 0 +48.15(+1.73%)
Jan 18, 2018 2786 2815 2768 2786 0 +3.03(+0.11%)
Jan 17, 2018 2743 2794 2729 2783 0 +59.00(+2.17%)
Jan 16, 2018 2735 2774 2713 2724 0 +18.19(+0.67%)
Jan 12, 2018 2706 2706 2706 2706 0 +74.85(+2.84%)
Jan 11, 2018 2612 2636 2594 2631 0 +30.92(+1.19%)
Jan 10, 2018 2606 2622 2584 2600 0 -5.72(-0.22%)
Jan 09, 2018 2581 2635 2579 2606 0 +23.80(+0.92%)
Jan 08, 2018 2558 2586 2552 2582 0 +19.20(+0.75%)
Jan 05, 2018 2559 2566 2536 2563 0 +22.73(+0.89%)
Jan 04, 2018 2521 2549 2513 2540 0 +29.06(+1.16%)
Jan 03, 2018 2488 2517 2482 2511 0 +24.58(+0.99%)
Jan 02, 2018 2526 2529 2471 2486 0 -18.76(-0.75%)
Dec 29, 2017 2505 2505 2505 2505 0 -19.45(-0.77%)
Dec 28, 2017 2514 2528 2507 2525 0 +14.64(+0.58%)
Dec 27, 2017 2514 2519 2500 2510 0 -0.49(-0.02%)
Dec 26, 2017 2512 2518 2493 2510 0 +3.63(+0.14%)
Dec 22, 2017 2517 2520 2488 2507 0 -6.29(-0.25%)
Dec 21, 2017 2521 2536 2502 2513 0 +3.36(+0.13%)
Dec 20, 2017 2535 2539 2496 2510 0 -2.47(-0.10%)
Dec 19, 2017 2534 2538 2507 2512 0 -12.55(-0.50%)
Dec 18, 2017 2515 2533 2503 2525 0 +34.81(+1.40%)
Dec 15, 2017 2462 2509 2458 2490 0 +30.43(+1.24%)
Dec 14, 2017 2495 2499 2454 2460 0 -24.26(-0.98%)
Dec 13, 2017 2508 2518 2480 2484 0 -27.02(-1.08%)
Dec 12, 2017 2511 2519 2484 2511 0 +24.93(+1.00%)
Dec 11, 2017 2502 2505 2478 2486 0 -17.37(-0.69%)
Dec 08, 2017 2497 2512 2479 2503 0 +18.80(+0.76%)
Dec 07, 2017 2476 2506 2473 2484 0 +5.94(+0.24%)
Dec 06, 2017 2462 2502 2456 2479 0 -4.02(-0.16%)
Dec 05, 2017 2500 2509 2477 2483 0 -15.29(-0.61%)
Dec 04, 2017 2494 2463 2473 2498 0 +53.83(+2.20%)
Dec 01, 2017 2433 2454 2392 2444 0 +7.49(+0.31%)
Nov 30, 2017 2449 2475 2427 2437 0 +2.57(+0.11%)
Nov 29, 2017 2411 2458 2403 2434 0 +36.48(+1.52%)
Nov 28, 2017 2349 2401 2339 2397 0 +52.61(+2.24%)
Nov 27, 2017 2339 2358 2336 2345 0 +9.27(+0.40%)
Nov 24, 2017 2343 2352 2333 2336 0 +2.66(+0.11%)
Nov 22, 2017 2342 2357 2328 2333 0 -9.67(-0.41%)
Nov 21, 2017 2327 2351 2322 2343 0 +29.02(+1.25%)
Nov 20, 2017 2310 2322 2299 2314 0 +8.85(+0.38%)
Nov 17, 2017 2293 2327 2290 2305 0 +0.37(+0.02%)
Nov 16, 2017 2305 2309 2289 2304 0 +16.32(+0.71%)
Nov 15, 2017 2274 2299 2256 2288 0 -1.44(-0.06%)
Nov 14, 2017 2261 2294 2256 2290 0 +17.79(+0.78%)
Nov 13, 2017 2258 2275 2251 2272 0 -4.03(-0.18%)
Nov 10, 2017 2276 2291 2262 2276 0 -1.22(-0.05%)
Nov 09, 2017 2286 2291 2256 2277 0 -23.48(-1.02%)
Nov 08, 2017 2298 2311 2289 2300 0 -3.73(-0.16%)
Nov 07, 2017 2321 2339 2297 2304 0 -17.32(-0.75%)
Nov 06, 2017 2332 2339 2315 2321 0 -13.45(-0.58%)
Nov 03, 2017 2313 2342 2302 2335 0 +13.44(+0.58%)
Nov 02, 2017 2292 2332 2288 2322 0 +31.02(+1.35%)
Nov 01, 2017 2313 2319 2286 2290 0 -11.35(-0.49%)
Oct 31, 2017 2308 2320 2297 2302 0 -5.21(-0.23%)
Oct 30, 2017 2322 2327 2302 2307 0 -17.42(-0.75%)
Oct 27, 2017 2315 2337 2297 2324 0 +11.40(+0.49%)
Oct 26, 2017 2311 2327 2295 2313 0 +14.74(+0.64%)
Oct 25, 2017 2320 2325 2278 2298 0 -19.85(-0.86%)
Oct 24, 2017 2333 2340 2309 2318 0 -2.29(-0.10%)
Oct 23, 2017 2336 2347 2316 2320 0 -13.44(-0.58%)
Oct 20, 2017 2384 2387 2325 2334 0 +5.47(+0.23%)
Oct 19, 2017 2311 2332 2302 2328 0 -0.65(-0.03%)
Oct 18, 2017 2325 2332 2311 2329 0 +14.32(+0.62%)
Oct 17, 2017 2331 2336 2304 2315 0 -17.01(-0.73%)
Oct 16, 2017 2330 2341 2316 2332 0 +7.13(+0.31%)
Oct 13, 2017 2346 2360 2321 2325 0 -21.50(-0.92%)
Oct 12, 2017 2332 2370 2320 2346 0 +22.93(+0.99%)
Oct 11, 2017 2323 2329 2267 2323 0 +31.48(+1.37%)
Oct 10, 2017 2280 2294 2272 2292 0 +14.77(+0.65%)
Oct 09, 2017 2288 2293 2272 2277 0 -3.76(-0.16%)
Oct 06, 2017 2286 2295 2261 2281 0 -4.39(-0.19%)
Oct 05, 2017 2262 2293 2252 2285 0 +25.44(+1.13%)
Oct 04, 2017 2235 2264 2224 2260 0 +24.20(+1.08%)
Oct 03, 2017 2227 2239 2214 2235 0 +7.91(+0.36%)
Oct 02, 2017 2226 2231 2210 2228 0 +12.25(+0.55%)
Sep 29, 2017 2207 2226 2199 2215 0 +2.83(+0.13%)
Sep 28, 2017 2192 2215 2179 2212 0 +33.08(+1.52%)
Sep 27, 2017 2175 2183 2155 2179 0 +25.24(+1.17%)
Sep 26, 2017 2171 2175 2148 2154 0 -9.58(-0.44%)
Sep 25, 2017 2153 2167 2143 2164 0 +9.35(+0.43%)
Sep 22, 2017 2141 2162 2134 2154 0 +10.38(+0.48%)
Sep 21, 2017 2146 2155 2128 2144 0 -0.13(-0.01%)
Sep 20, 2017 2141 2151 2126 2144 0 +11.76(+0.55%)
Sep 19, 2017 2127 2141 2117 2132 0 +10.84(+0.51%)
Sep 18, 2017 2117 2133 2112 2122 0 +8.06(+0.38%)
Sep 15, 2017 2107 2118 2085 2113 0 +17.92(+0.86%)
Sep 14, 2017 2100 2107 2089 2096 0 -0.97(-0.05%)
Sep 13, 2017 2106 2109 2084 2097 0 -11.16(-0.53%)
Sep 12, 2017 2096 2110 2088 2108 0 +23.40(+1.12%)
Sep 11, 2017 2054 2095 2052 2084 0 +41.97(+2.06%)
Sep 08, 2017 2028 2053 2025 2042 0 +8.72(+0.43%)
Sep 07, 2017 2040 2042 2011 2034 0 +1.78(+0.09%)
Sep 06, 2017 2046 2055 2025 2032 0 -5.19(-0.25%)
Sep 05, 2017 2075 2084 2033 2037 0 -50.05(-2.40%)
Sep 01, 2017 2086 2098 2078 2087 0 +14.75(+0.71%)
Aug 31, 2017 2059 2080 2056 2072 0 +13.59(+0.66%)
Aug 30, 2017 2049 2067 2044 2059 0 +12.68(+0.62%)
Aug 29, 2017 2031 2054 2022 2046 0 -5.49(-0.27%)
Aug 28, 2017 2067 2074 2048 2052 0 -9.47(-0.46%)
Aug 25, 2017 2068 2079 2058 2061 0 +1.22(+0.06%)
Aug 24, 2017 2076 2081 2058 2060 0 -9.81(-0.47%)
Aug 23, 2017 2068 2082 2060 2070 0 -13.39(-0.64%)
Aug 22, 2017 2059 2087 2058 2083 0 +30.34(+1.48%)
Aug 21, 2017 2058 2059 2037 2053 0 -6.99(-0.34%)
Aug 18, 2017 2059 2075 2046 2060 0 -11.37(-0.55%)
Aug 17, 2017 2107 2116 2070 2071 0 -40.83(-1.93%)
Aug 16, 2017 2134 2137 2109 2112 0 -7.80(-0.37%)
Aug 15, 2017 2130 2136 2112 2120 0 +1.15(+0.05%)
Aug 14, 2017 2117 2130 2110 2118 0 +20.73(+0.99%)
Aug 11, 2017 2090 2118 2087 2098 0 +3.96(+0.19%)
Aug 10, 2017 2126 2132 2092 2094 0 -43.84(-2.05%)
Aug 09, 2017 2119 2141 2110 2138 0 +4.73(+0.22%)
Aug 08, 2017 2130 2152 2124 2133 0 +2.24(+0.11%)
Aug 07, 2017 2125 2136 2119 2131 0 +7.75(+0.37%)
Aug 04, 2017 2133 2138 2119 2123 0 +3.56(+0.17%)
Aug 03, 2017 2115 2127 2108 2119 0 -0.20(-0.01%)
Aug 02, 2017 2141 2149 2112 2120 0 -27.84(-1.30%)
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.