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 (%)
Sep 30, 2019 2208 2221 2196 2201 0 -6.63(-0.30%)
Sep 27, 2019 2223 2230 2185 2208 0 -2.34(-0.11%)
Sep 26, 2019 2207 2219 2192 2210 0 +0.59(+0.03%)
Sep 25, 2019 2190 2213 2171 2209 0 +18.92(+0.86%)
Sep 24, 2019 2224 2229 2174 2190 0 -21.25(-0.96%)
Sep 23, 2019 2186 2222 2181 2212 0 +9.00(+0.41%)
Sep 20, 2019 2216 2223 2191 2203 0 -3.95(-0.18%)
Sep 19, 2019 2206 2231 2196 2207 0 +0.08(+0.00%)
Sep 18, 2019 2205 2216 2184 2207 0 +12.54(+0.57%)
Sep 17, 2019 2188 2199 2173 2194 0 +7.89(+0.36%)
Sep 16, 2019 2194 2214 2166 2186 0 -28.00(-1.26%)
Sep 13, 2019 2199 2227 2190 2214 0 +32.69(+1.50%)
Sep 12, 2019 2171 2196 2151 2182 0 +7.28(+0.33%)
Sep 11, 2019 2154 2180 2123 2174 0 +24.36(+1.13%)
Sep 10, 2019 2152 2172 2109 2150 0 +4.26(+0.20%)
Sep 09, 2019 2123 2155 2113 2146 0 +38.77(+1.84%)
Sep 06, 2019 2109 2118 2091 2107 0 -0.47(-0.02%)
Sep 05, 2019 2093 2133 2088 2107 0 +46.96(+2.28%)
Sep 04, 2019 2062 2073 2043 2060 0 +5.66(+0.28%)
Sep 03, 2019 2079 2080 2038 2055 0 -35.32(-1.69%)
Aug 30, 2019 2101 2107 2081 2090 0 +3.17(+0.15%)
Aug 29, 2019 2069 2099 2061 2087 0 +43.34(+2.12%)
Aug 28, 2019 2013 2046 2006 2043 0 +17.64(+0.87%)
Aug 27, 2019 2021 2039 2004 2026 0 +12.18(+0.60%)
Aug 26, 2019 2040 2043 2003 2014 0 -4.42(-0.22%)
Aug 23, 2019 2066 2077 2007 2018 0 -58.61(-2.82%)
Aug 22, 2019 2090 2100 2064 2077 0 -2.88(-0.14%)
Aug 21, 2019 2086 2097 2073 2080 0 +15.48(+0.75%)
Aug 20, 2019 2084 2087 2058 2064 0 -30.22(-1.44%)
Aug 19, 2019 2102 2106 2081 2094 0 +29.38(+1.42%)
Aug 16, 2019 2035 2080 2034 2065 0 +49.39(+2.45%)
Aug 15, 2019 2033 2049 2001 2016 0 -6.82(-0.34%)
Aug 14, 2019 2041 2062 2019 2022 0 -70.42(-3.36%)
Aug 13, 2019 2052 2106 2038 2093 0 +40.89(+1.99%)
Aug 12, 2019 2073 2097 2043 2052 0 -50.00(-2.38%)
Aug 09, 2019 2137 2141 2095 2102 0 -48.03(-2.23%)
Aug 08, 2019 2134 2158 2122 2150 0 +34.65(+1.64%)
Aug 07, 2019 2097 2128 2077 2115 0 -25.93(-1.21%)
Aug 06, 2019 2133 2151 2107 2141 0 +28.41(+1.34%)
Aug 05, 2019 2143 2152 2091 2113 0 -80.38(-3.66%)
Aug 02, 2019 2198 2212 2157 2193 0 -15.00(-0.68%)
Aug 01, 2019 2271 2285 2194 2208 0 -75.55(-3.31%)
Jul 31, 2019 2330 2334 2271 2284 0 -47.73(-2.05%)
Jul 30, 2019 2315 2332 2301 2331 0 +2.25(+0.10%)
Jul 29, 2019 2332 2351 2313 2329 0 -9.01(-0.39%)
Jul 26, 2019 2317 2342 2306 2338 0 +23.97(+1.04%)
Jul 25, 2019 2337 2337 2294 2314 0 -25.45(-1.09%)
Jul 24, 2019 2326 2359 2325 2340 0 +4.38(+0.19%)
Jul 23, 2019 2328 2349 2324 2335 0 +20.95(+0.91%)
Jul 22, 2019 2312 2325 2282 2314 0 -0.13(-0.01%)
Jul 19, 2019 2326 2357 2309 2314 0 -6.80(-0.29%)
Jul 18, 2019 2300 2324 2295 2321 0 +20.39(+0.89%)
Jul 17, 2019 2325 2332 2287 2301 0 -34.38(-1.47%)
Jul 16, 2019 2356 2364 2330 2335 0 -14.97(-0.64%)
Jul 15, 2019 2358 2360 2337 2350 0 -5.80(-0.25%)
Jul 12, 2019 2336 2359 2328 2356 0 +13.24(+0.57%)
Jul 11, 2019 2330 2348 2317 2343 0 +19.12(+0.82%)
Jul 10, 2019 2318 2333 2308 2324 0 +5.88(+0.25%)
Jul 09, 2019 2294 2328 2285 2318 0 +12.96(+0.56%)
Jul 08, 2019 2315 2329 2301 2305 0 -32.29(-1.38%)
Jul 05, 2019 2322 2339 2308 2337 0 +18.22(+0.79%)
Jul 03, 2019 2304 2329 2300 2319 0 +22.60(+0.98%)
Jul 02, 2019 2313 2315 2285 2296 0 -18.99(-0.82%)
Jul 01, 2019 2324 2336 2296 2315 0 +17.72(+0.77%)
Jun 28, 2019 2287 2310 2273 2298 0 +30.65(+1.35%)
Jun 27, 2019 2250 2278 2244 2267 0 +24.74(+1.10%)
Jun 26, 2019 2239 2248 2219 2242 0 +12.59(+0.56%)
Jun 25, 2019 2249 2252 2217 2230 0 -21.05(-0.94%)
Jun 24, 2019 2277 2290 2242 2251 0 -27.41(-1.20%)
Jun 21, 2019 2262 2295 2254 2278 0 +14.60(+0.65%)
Jun 20, 2019 2233 2274 2222 2263 0 +39.90(+1.79%)
Jun 19, 2019 2219 2240 2201 2224 0 +12.90(+0.58%)
Jun 18, 2019 2184 2244 2179 2211 0 +39.61(+1.82%)
Jun 17, 2019 2200 2207 2168 2171 0 -29.10(-1.32%)
Jun 14, 2019 2214 2215 2187 2200 0 -11.05(-0.50%)
Jun 13, 2019 2205 2217 2199 2211 0 +9.96(+0.45%)
Jun 12, 2019 2197 2216 2178 2201 0 +5.26(+0.24%)
Jun 11, 2019 2219 2223 2181 2196 0 -1.90(-0.09%)
Jun 10, 2019 2209 2223 2193 2198 0 +4.21(+0.19%)
Jun 07, 2019 2183 2201 2171 2194 0 +13.98(+0.64%)
Jun 06, 2019 2176 2191 2163 2180 0 +4.71(+0.22%)
Jun 05, 2019 2159 2188 2130 2175 0 +12.19(+0.56%)
Jun 04, 2019 2148 2165 2106 2163 0 +73.42(+3.51%)
Jun 03, 2019 2075 2104 2069 2089 0 +14.42(+0.69%)
May 31, 2019 2099 2102 2071 2075 0 -54.47(-2.56%)
May 30, 2019 2142 2156 2115 2129 0 -7.92(-0.37%)
May 29, 2019 2129 2141 2110 2137 0 -6.13(-0.29%)
May 28, 2019 2176 2180 2142 2143 0 -32.07(-1.47%)
May 24, 2019 2175 2186 2163 2176 0 +16.44(+0.76%)
May 23, 2019 2162 2170 2137 2159 0 -25.39(-1.16%)
May 22, 2019 2190 2200 2171 2185 0 -13.05(-0.59%)
May 21, 2019 2189 2210 2186 2198 0 +21.57(+0.99%)
May 20, 2019 2176 2186 2155 2176 0 -9.20(-0.42%)
May 17, 2019 2184 2215 2174 2185 0 -25.64(-1.16%)
May 16, 2019 2206 2229 2202 2211 0 +14.34(+0.65%)
May 15, 2019 2183 2208 2169 2196 0 -7.60(-0.34%)
May 14, 2019 2191 2228 2190 2204 0 +20.98(+0.96%)
May 13, 2019 2234 2241 2172 2183 0 -98.49(-4.32%)
May 10, 2019 2274 2293 2233 2282 0 -3.35(-0.15%)
May 09, 2019 2249 2287 2238 2285 0 -6.73(-0.29%)
May 08, 2019 2279 2312 2267 2292 0 +5.74(+0.25%)
May 07, 2019 2329 2334 2265 2286 0 -59.91(-2.55%)
May 06, 2019 2324 2357 2309 2346 0 -25.33(-1.07%)
May 03, 2019 2342 2374 2340 2371 0 +31.51(+1.35%)
May 02, 2019 2351 2358 2315 2340 0 -8.94(-0.38%)
May 01, 2019 2387 2392 2345 2349 0 -32.29(-1.36%)
Apr 30, 2019 2359 2386 2342 2381 0 +18.64(+0.79%)
Apr 29, 2019 2357 2371 2351 2362 0 +10.33(+0.44%)
Apr 26, 2019 2338 2357 2317 2352 0 +16.88(+0.72%)
Apr 25, 2019 2346 2361 2317 2335 0 -17.73(-0.75%)
Apr 24, 2019 2334 2366 2322 2353 0 +18.17(+0.78%)
Apr 23, 2019 2290 2336 2286 2335 0 +45.50(+1.99%)
Apr 22, 2019 2291 2299 2280 2289 0 -10.45(-0.45%)
Apr 18, 2019 2310 2316 2294 2300 0 -6.18(-0.27%)
Apr 17, 2019 2303 2312 2282 2306 0 +4.86(+0.21%)
Apr 16, 2019 2246 2304 2244 2301 0 +61.85(+2.76%)
Apr 15, 2019 2259 2264 2229 2239 0 -11.49(-0.51%)
Apr 12, 2019 2230 2266 2225 2251 0 +38.95(+1.76%)
Apr 11, 2019 2205 2224 2195 2212 0 +16.93(+0.77%)
Apr 10, 2019 2184 2196 2172 2195 0 +19.64(+0.90%)
Apr 09, 2019 2198 2202 2167 2175 0 -28.25(-1.28%)
Apr 08, 2019 2195 2211 2187 2203 0 +5.32(+0.24%)
Apr 05, 2019 2187 2205 2175 2198 0 +18.15(+0.83%)
Apr 04, 2019 2164 2186 2162 2180 0 +16.41(+0.76%)
Apr 03, 2019 2164 2181 2153 2163 0 +13.97(+0.65%)
Apr 02, 2019 2157 2166 2140 2149 0 -7.97(-0.37%)
Apr 01, 2019 2122 2163 2112 2157 0 +56.51(+2.69%)
Mar 29, 2019 2113 2123 2094 2101 0 +9.84(+0.47%)
Mar 28, 2019 2070 2095 2065 2091 0 +26.56(+1.29%)
Mar 27, 2019 2079 2089 2053 2064 0 -10.23(-0.49%)
Mar 26, 2019 2063 2079 2056 2075 0 +34.54(+1.69%)
Mar 25, 2019 2050 2061 2027 2040 0 -7.94(-0.39%)
Mar 22, 2019 2092 2104 2035 2048 0 -64.60(-3.06%)
Mar 21, 2019 2104 2130 2084 2113 0 +1.97(+0.09%)
Mar 20, 2019 2136 2141 2100 2111 0 -28.29(-1.32%)
Mar 19, 2019 2179 2184 2134 2139 0 -28.86(-1.33%)
Mar 18, 2019 2150 2172 2148 2168 0 +30.35(+1.42%)
Mar 15, 2019 2138 2162 2133 2138 0 +0.09(+0.00%)
Mar 14, 2019 2143 2147 2123 2137 0 +7.88(+0.37%)
Mar 13, 2019 2123 2138 2105 2130 0 +18.70(+0.89%)
Mar 12, 2019 2118 2127 2105 2111 0 -0.71(-0.03%)
Mar 11, 2019 2094 2119 2086 2112 0 +31.41(+1.51%)
Mar 08, 2019 2073 2084 2058 2080 0 -6.90(-0.33%)
Mar 07, 2019 2139 2141 2074 2087 0 -36.82(-1.73%)
Mar 06, 2019 2142 2150 2122 2124 0 -17.40(-0.81%)
Mar 05, 2019 2148 2155 2130 2141 0 -18.90(-0.87%)
Mar 04, 2019 2197 2206 2143 2160 0 -27.76(-1.27%)
Mar 01, 2019 2200 2223 2177 2188 0 +9.50(+0.44%)
Feb 28, 2019 2180 2192 2167 2178 0 -2.16(-0.10%)
Feb 27, 2019 2170 2192 2162 2181 0 +8.40(+0.39%)
Feb 26, 2019 2162 2188 2152 2172 0 +3.49(+0.16%)
Feb 25, 2019 2174 2200 2165 2169 0 +6.67(+0.31%)
Feb 22, 2019 2155 2166 2145 2162 0 +10.02(+0.47%)
Feb 21, 2019 2159 2164 2139 2152 0 -9.15(-0.42%)
Feb 20, 2019 2139 2163 2128 2161 0 +24.61(+1.15%)
Feb 19, 2019 2121 2146 2118 2137 0 -0.63(-0.03%)
Feb 15, 2019 2109 2142 2105 2137 0 +39.95(+1.90%)
Feb 14, 2019 2098 2108 2068 2097 0 -16.76(-0.79%)
Feb 13, 2019 2117 2148 2108 2114 0 +4.14(+0.20%)
Feb 12, 2019 2071 2117 2066 2110 0 +55.58(+2.71%)
Feb 11, 2019 2059 2066 2044 2054 0 +3.85(+0.19%)
Feb 08, 2019 2050 2061 2019 2050 0 -13.60(-0.66%)
Feb 07, 2019 2062 2079 2040 2064 0 -7.82(-0.38%)
Feb 06, 2019 2078 2092 2062 2072 0 -5.38(-0.26%)
Feb 05, 2019 2081 2089 2056 2077 0 +1.03(+0.05%)
Feb 04, 2019 2068 2081 2052 2076 0 +7.14(+0.35%)
Feb 01, 2019 2066 2079 2045 2069 0 +13.24(+0.64%)
Jan 31, 2019 2018 2062 2014 2056 0 +23.98(+1.18%)
Jan 30, 2019 2038 2046 2002 2032 0 +0.51(+0.03%)
Jan 29, 2019 2050 2054 2025 2031 0 +5.18(+0.26%)
Jan 28, 2019 2023 2038 2008 2026 0 -16.79(-0.82%)
Jan 25, 2019 2046 2063 2035 2043 0 +18.42(+0.91%)
Jan 24, 2019 2026 2047 1999 2025 0 -5.38(-0.27%)
Jan 23, 2019 2049 2058 2006 2030 0 -19.49(-0.95%)
Jan 22, 2019 2063 2077 2037 2049 0 -30.61(-1.47%)
Jan 18, 2019 2066 2087 2048 2080 0 +35.04(+1.71%)
Jan 17, 2019 2035 2066 2005 2045 0 -1.96(-0.10%)
Jan 16, 2019 1998 2083 1994 2047 0 +59.04(+2.97%)
Jan 15, 2019 1970 1991 1952 1988 0 +17.21(+0.87%)
Jan 14, 2019 1950 1988 1942 1971 0 -2.65(-0.13%)
Jan 11, 2019 1958 1982 1931 1973 0 -3.64(-0.18%)
Jan 10, 2019 1973 1988 1956 1977 0 -3.19(-0.16%)
Jan 09, 2019 1973 1993 1954 1980 0 +15.40(+0.78%)
Jan 08, 2019 1964 1980 1942 1965 0 +23.87(+1.23%)
Jan 07, 2019 1932 1968 1920 1941 0 +5.80(+0.30%)
Jan 04, 2019 1902 1942 1886 1935 0 +67.45(+3.61%)
Jan 03, 2019 1902 1911 1863 1868 0 -54.15(-2.82%)
Jan 02, 2019 1902 1934 1897 1922 0 -12.98(-0.67%)
Dec 31, 2018 1920 1942 1901 1935 0 +21.10(+1.10%)
Dec 28, 2018 1930 1945 1900 1914 0 +0.19(+0.01%)
Dec 27, 2018 1857 1914 1840 1913 0 +30.17(+1.60%)
Dec 26, 2018 1798 1885 1781 1883 0 +95.47(+5.34%)
Dec 24, 2018 1801 1833 1782 1788 0 -32.74(-1.80%)
Dec 21, 2018 1832 1885 1813 1821 0 -14.03(-0.76%)
Dec 20, 2018 1826 1865 1818 1835 0 -3.75(-0.20%)
Dec 19, 2018 1883 1915 1825 1838 0 -53.58(-2.83%)
Dec 18, 2018 1891 1923 1876 1892 0 +15.73(+0.84%)
Dec 17, 2018 1886 1929 1867 1876 0 -19.29(-1.02%)
Dec 14, 2018 1903 1934 1888 1895 0 -28.36(-1.47%)
Dec 13, 2018 1950 1953 1911 1924 0 -18.04(-0.93%)
Dec 12, 2018 1951 1977 1931 1942 0 +24.80(+1.29%)
Dec 11, 2018 1982 1989 1900 1917 0 -32.66(-1.68%)
Dec 10, 2018 1940 1959 1889 1950 0 +0.00(+0.00%)
Dec 07, 2018 1986 2029 1944 1950 0 -35.26(-1.78%)
Dec 06, 2018 1972 1988 1898 1985 0 -30.06(-1.49%)
Dec 04, 2018 2122 2125 1993 2015 0 -118.89(-5.57%)
Dec 03, 2018 2148 2159 2111 2134 0 +26.05(+1.24%)
Nov 30, 2018 2071 2111 2058 2108 0 +30.95(+1.49%)
Nov 29, 2018 2089 2101 2059 2077 0 -24.71(-1.18%)
Nov 28, 2018 2075 2104 2037 2102 0 +44.35(+2.16%)
Nov 27, 2018 2058 2070 2043 2057 0 -15.26(-0.74%)
Nov 26, 2018 2047 2097 2039 2073 0 +57.10(+2.83%)
Nov 23, 2018 1999 2038 1996 2015 0 -2.05(-0.10%)
Nov 21, 2018 2018 2018 2018 2018 0 +25.61(+1.29%)
Nov 20, 2018 2002 2025 1967 1992 0 -33.49(-1.65%)
Nov 19, 2018 2037 2049 1998 2025 0 -16.13(-0.79%)
Nov 16, 2018 2010 2046 1993 2042 0 +17.81(+0.88%)
Nov 15, 2018 1973 2028 1962 2024 0 +27.89(+1.40%)
Nov 14, 2018 2040 2053 1972 1996 0 -26.56(-1.31%)
Nov 13, 2018 2027 2057 2016 2022 0 +9.44(+0.47%)
Nov 12, 2018 2051 2054 2008 2013 0 -42.51(-2.07%)
Nov 09, 2018 2059 2085 2032 2055 0 -36.06(-1.72%)
Nov 08, 2018 2089 2113 2080 2092 0 -10.87(-0.52%)
Nov 07, 2018 2072 2106 2038 2102 0 +51.19(+2.50%)
Nov 06, 2018 2041 2056 2030 2051 0 +15.79(+0.78%)
Nov 05, 2018 2029 2047 2020 2035 0 +5.83(+0.29%)
Nov 02, 2018 2062 2074 2011 2030 0 -12.03(-0.59%)
Nov 01, 2018 2037 2063 2021 2042 0 +16.45(+0.81%)
Oct 31, 2018 2013 2055 1994 2025 0 +39.01(+1.96%)
Oct 30, 2018 1942 2001 1928 1986 0 +55.60(+2.88%)
Oct 29, 2018 1947 1970 1900 1931 0 +14.43(+0.75%)
Oct 26, 2018 1915 1943 1896 1916 0 +12.72(+0.67%)
Oct 24, 2018 1962 1965 1900 1903 0 -56.93(-2.90%)
Oct 23, 2018 1945 1980 1909 1960 0 -27.70(-1.39%)
Oct 22, 2018 2039 2049 1985 1988 0 -43.67(-2.15%)
Oct 19, 2018 2027 2064 2020 2032 0 +5.17(+0.26%)
Oct 18, 2018 2079 2089 2020 2027 0 -59.52(-2.85%)
Oct 17, 2018 2060 2113 2049 2086 0 +16.18(+0.78%)
Oct 16, 2018 2069 2103 2033 2070 0 -58.67(-2.76%)
Oct 15, 2018 2130 2152 2109 2129 0 -2.71(-0.13%)
Oct 12, 2018 2156 2182 2094 2131 0 +36.61(+1.75%)
Oct 11, 2018 2130 2151 2082 2095 0 -47.08(-2.20%)
Oct 10, 2018 2277 2285 2139 2142 0 -145.19(-6.35%)
Oct 09, 2018 2328 2335 2278 2287 0 -44.00(-1.89%)
Oct 08, 2018 2348 2353 2305 2331 0 +4.13(+0.18%)
Oct 05, 2018 2351 2379 2319 2327 0 -14.71(-0.63%)
Oct 04, 2018 2340 2371 2320 2341 0 +3.22(+0.14%)
Oct 03, 2018 2359 2373 2323 2338 0 -0.59(-0.03%)
Oct 02, 2018 2323 2346 2310 2339 0 +12.80(+0.55%)
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.