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, 2020 2594 2653 2584 2620 0 +35.63(+1.38%)
Sep 29, 2020 2607 2617 2572 2584 0 -17.51(-0.67%)
Sep 28, 2020 2583 2626 2579 2602 0 +51.09(+2.00%)
Sep 25, 2020 2487 2557 2479 2551 0 +53.23(+2.13%)
Sep 24, 2020 2503 2530 2475 2498 0 -9.23(-0.37%)
Sep 23, 2020 2559 2574 2504 2507 0 -53.43(-2.09%)
Sep 22, 2020 2563 2589 2532 2560 0 -8.56(-0.33%)
Sep 21, 2020 2560 2595 2527 2569 0 -32.27(-1.24%)
Sep 18, 2020 2571 2615 2568 2601 0 +29.41(+1.14%)
Sep 17, 2020 2596 2602 2553 2572 0 -54.52(-2.08%)
Sep 16, 2020 2589 2654 2575 2626 0 +53.33(+2.07%)
Sep 15, 2020 2597 2599 2565 2573 0 -3.13(-0.12%)
Sep 14, 2020 2559 2602 2552 2576 0 +33.85(+1.33%)
Sep 11, 2020 2553 2571 2527 2542 0 -5.52(-0.22%)
Sep 10, 2020 2621 2624 2538 2548 0 -66.61(-2.55%)
Sep 09, 2020 2619 2632 2591 2614 0 +32.47(+1.26%)
Sep 08, 2020 2621 2624 2563 2582 0 -60.82(-2.30%)
Sep 04, 2020 2713 2726 2611 2643 0 -52.16(-1.94%)
Sep 03, 2020 2796 2808 2671 2695 0 -113.75(-4.05%)
Sep 02, 2020 2762 2817 2747 2808 0 +52.14(+1.89%)
Sep 01, 2020 2747 2777 2738 2756 0 +8.29(+0.30%)
Aug 31, 2020 2784 2792 2745 2748 0 -31.05(-1.12%)
Aug 28, 2020 2762 2784 2740 2779 0 +23.01(+0.83%)
Aug 27, 2020 2742 2775 2738 2756 0 +17.49(+0.64%)
Aug 26, 2020 2743 2761 2722 2739 0 -4.90(-0.18%)
Aug 25, 2020 2758 2760 2735 2744 0 +1.45(+0.05%)
Aug 24, 2020 2717 2744 2703 2742 0 +40.69(+1.51%)
Aug 21, 2020 2706 2720 2690 2701 0 +2.72(+0.10%)
Aug 20, 2020 2705 2722 2687 2699 0 -30.84(-1.13%)
Aug 19, 2020 2738 2759 2724 2729 0 +2.36(+0.09%)
Aug 18, 2020 2737 2752 2723 2727 0 -13.95(-0.51%)
Aug 17, 2020 2739 2759 2721 2741 0 +10.20(+0.37%)
Aug 14, 2020 2725 2749 2706 2731 0 -0.97(-0.04%)
Aug 13, 2020 2722 2759 2719 2732 0 -8.27(-0.30%)
Aug 12, 2020 2753 2808 2712 2740 0 +14.19(+0.52%)
Aug 11, 2020 2727 2776 2712 2726 0 +25.79(+0.96%)
Aug 10, 2020 2718 2729 2691 2700 0 -23.81(-0.87%)
Aug 07, 2020 2686 2725 2674 2724 0 +36.59(+1.36%)
Aug 06, 2020 2679 2695 2656 2687 0 -0.93(-0.03%)
Aug 05, 2020 2664 2700 2648 2688 0 +49.61(+1.88%)
Aug 04, 2020 2648 2660 2622 2639 0 -35.62(-1.33%)
Aug 03, 2020 2667 2692 2656 2674 0 +26.05(+0.98%)
Jul 31, 2020 2638 2653 2610 2648 0 +8.38(+0.32%)
Jul 30, 2020 2628 2644 2598 2640 0 -27.21(-1.02%)
Jul 29, 2020 2631 2678 2627 2667 0 +36.20(+1.38%)
Jul 28, 2020 2644 2653 2622 2631 0 -25.50(-0.96%)
Jul 27, 2020 2632 2671 2611 2656 0 +16.13(+0.61%)
Jul 24, 2020 2672 2676 2627 2640 0 -31.76(-1.19%)
Jul 23, 2020 2677 2703 2657 2672 0 -17.36(-0.65%)
Jul 22, 2020 2682 2711 2669 2689 0 +4.87(+0.18%)
Jul 21, 2020 2692 2704 2667 2684 0 +14.55(+0.54%)
Jul 20, 2020 2673 2695 2658 2670 0 -34.61(-1.28%)
Jul 17, 2020 2679 2733 2647 2705 0 +69.66(+2.64%)
Jul 16, 2020 2623 2652 2612 2635 0 -4.60(-0.17%)
Jul 15, 2020 2647 2660 2597 2639 0 +44.59(+1.72%)
Jul 14, 2020 2561 2602 2550 2595 0 +34.41(+1.34%)
Jul 13, 2020 2589 2618 2556 2560 0 -6.94(-0.27%)
Jul 10, 2020 2538 2575 2523 2567 0 +34.78(+1.37%)
Jul 09, 2020 2562 2575 2509 2533 0 -42.92(-1.67%)
Jul 08, 2020 2543 2585 2536 2576 0 +37.48(+1.48%)
Jul 07, 2020 2560 2589 2536 2538 0 -42.32(-1.64%)
Jul 06, 2020 2591 2615 2576 2580 0 +30.16(+1.18%)
Jul 02, 2020 2571 2595 2536 2550 0 +30.30(+1.20%)
Jul 01, 2020 2531 2542 2492 2520 0 -8.41(-0.33%)
Jun 30, 2020 2483 2538 2482 2528 0 +46.55(+1.88%)
Jun 29, 2020 2503 2514 2465 2482 0 +3.64(+0.15%)
Jun 26, 2020 2518 2528 2451 2478 0 -63.91(-2.51%)
Jun 25, 2020 2496 2556 2476 2542 0 +40.83(+1.63%)
Jun 24, 2020 2549 2563 2491 2501 0 -77.40(-3.00%)
Jun 23, 2020 2606 2616 2571 2579 0 +5.81(+0.23%)
Jun 22, 2020 2566 2599 2551 2573 0 -14.38(-0.56%)
Jun 19, 2020 2635 2636 2544 2587 0 -1.56(-0.06%)
Jun 18, 2020 2558 2603 2552 2589 0 +4.95(+0.19%)
Jun 17, 2020 2591 2618 2572 2584 0 +11.22(+0.44%)
Jun 16, 2020 2618 2619 2522 2573 0 +33.27(+1.31%)
Jun 15, 2020 2423 2568 2412 2539 0 +66.12(+2.67%)
Jun 12, 2020 2526 2529 2418 2473 0 +14.58(+0.59%)
Jun 11, 2020 2543 2569 2442 2459 0 -158.10(-6.04%)
Jun 10, 2020 2646 2678 2605 2617 0 -24.88(-0.94%)
Jun 09, 2020 2596 2663 2586 2642 0 +3.13(+0.12%)
Jun 08, 2020 2642 2665 2608 2638 0 +6.54(+0.25%)
Jun 05, 2020 2651 2673 2611 2632 0 +51.56(+2.00%)
Jun 04, 2020 2552 2588 2541 2580 0 +4.35(+0.17%)
Jun 03, 2020 2575 2594 2544 2576 0 +44.48(+1.76%)
Jun 02, 2020 2540 2560 2515 2532 0 +19.93(+0.79%)
Jun 01, 2020 2468 2534 2460 2512 0 +44.34(+1.80%)
May 29, 2020 2477 2497 2432 2467 0 -38.65(-1.54%)
May 28, 2020 2569 2576 2497 2506 0 -11.70(-0.46%)
May 27, 2020 2516 2525 2465 2518 0 +62.97(+2.57%)
May 26, 2020 2452 2485 2433 2455 0 +63.31(+2.65%)
May 22, 2020 2363 2397 2346 2391 0 +19.19(+0.81%)
May 21, 2020 2376 2383 2354 2372 0 -5.34(-0.22%)
May 20, 2020 2372 2397 2348 2378 0 +43.16(+1.85%)
May 19, 2020 2386 2403 2325 2334 0 -69.26(-2.88%)
May 18, 2020 2399 2454 2382 2404 0 +31.07(+1.31%)
May 15, 2020 2300 2387 2278 2373 0 +56.78(+2.45%)
May 14, 2020 2232 2325 2188 2316 0 +57.64(+2.55%)
May 13, 2020 2176 2300 2142 2258 0 +100.39(+4.65%)
May 12, 2020 2246 2249 2146 2158 0 -162.64(-7.01%)
May 11, 2020 2313 2340 2294 2320 0 -22.65(-0.97%)
May 08, 2020 2364 2372 2326 2343 0 +18.02(+0.78%)
May 07, 2020 2309 2354 2302 2325 0 +64.10(+2.84%)
May 06, 2020 2292 2301 2234 2261 0 -11.63(-0.51%)
May 05, 2020 2288 2316 2268 2273 0 +15.31(+0.68%)
May 04, 2020 2245 2268 2217 2257 0 -13.08(-0.58%)
May 01, 2020 2301 2310 2262 2270 0 -82.88(-3.52%)
Apr 30, 2020 2355 2393 2330 2353 0 -59.79(-2.48%)
Apr 29, 2020 2407 2435 2360 2413 0 +69.82(+2.98%)
Apr 28, 2020 2384 2406 2325 2343 0 +16.30(+0.70%)
Apr 27, 2020 2252 2336 2235 2327 0 +101.86(+4.58%)
Apr 24, 2020 2230 2234 2198 2225 0 +17.03(+0.77%)
Apr 23, 2020 2249 2269 2198 2208 0 -40.15(-1.79%)
Apr 22, 2020 2264 2280 2225 2248 0 +29.14(+1.31%)
Apr 21, 2020 2162 2236 2132 2219 0 +5.94(+0.27%)
Apr 20, 2020 2200 2238 2181 2213 0 -28.79(-1.28%)
Apr 17, 2020 2235 2277 2205 2242 0 +84.55(+3.92%)
Apr 16, 2020 2114 2184 2096 2157 0 +49.41(+2.34%)
Apr 15, 2020 2110 2146 2093 2108 0 -76.12(-3.49%)
Apr 14, 2020 2228 2234 2170 2184 0 +20.22(+0.93%)
Apr 13, 2020 2232 2240 2146 2164 0 -81.83(-3.64%)
Apr 09, 2020 2195 2280 2186 2246 0 +92.48(+4.30%)
Apr 08, 2020 2124 2175 2101 2153 0 +43.67(+2.07%)
Apr 07, 2020 2223 2227 2103 2109 0 -22.47(-1.05%)
Apr 06, 2020 2088 2151 2050 2132 0 +150.62(+7.60%)
Apr 03, 2020 2025 2056 1950 1981 0 -46.07(-2.27%)
Apr 02, 2020 1951 2066 1939 2027 0 +68.82(+3.51%)
Apr 01, 2020 1992 2022 1920 1959 0 -135.67(-6.48%)
Mar 31, 2020 2140 2175 2075 2094 0 -63.56(-2.95%)
Mar 30, 2020 2079 2164 2057 2158 0 +92.76(+4.49%)
Mar 27, 2020 2041 2135 2006 2065 0 -82.32(-3.83%)
Mar 26, 2020 1966 2164 1950 2147 0 +210.52(+10.87%)
Mar 25, 2020 1864 2105 1824 1937 0 +121.58(+6.70%)
Mar 24, 2020 1721 1829 1695 1815 0 +193.86(+11.96%)
Mar 23, 2020 1749 1753 1609 1621 0 -129.34(-7.39%)
Mar 20, 2020 1947 1966 1730 1751 0 -183.73(-9.50%)
Mar 19, 2020 1811 2028 1738 1934 0 +83.36(+4.50%)
Mar 18, 2020 1781 1885 1636 1851 0 -86.26(-4.45%)
Mar 17, 2020 1823 1983 1765 1937 0 +157.17(+8.83%)
Mar 16, 2020 1798 1879 1741 1780 0 -250.08(-12.32%)
Mar 13, 2020 2004 2052 1890 2030 0 +159.85(+8.55%)
Mar 12, 2020 1921 2021 1850 1870 0 -207.59(-9.99%)
Mar 11, 2020 2144 2159 2036 2078 0 -131.06(-5.93%)
Mar 10, 2020 2128 2213 2085 2209 0 +180.10(+8.88%)
Mar 09, 2020 2009 2112 1958 2029 0 -164.45(-7.50%)
Mar 06, 2020 2189 2231 2140 2193 0 -90.35(-3.96%)
Mar 05, 2020 2312 2335 2248 2284 0 -109.77(-4.59%)
Mar 04, 2020 2368 2406 2316 2394 0 +48.67(+2.08%)
Mar 03, 2020 2397 2464 2321 2345 0 -52.86(-2.20%)
Mar 02, 2020 2304 2400 2274 2398 0 +113.15(+4.95%)
Feb 28, 2020 2267 2306 2221 2285 0 -61.31(-2.61%)
Feb 27, 2020 2429 2461 2345 2346 0 -143.71(-5.77%)
Feb 26, 2020 2498 2540 2478 2490 0 +3.58(+0.14%)
Feb 25, 2020 2595 2598 2471 2486 0 -98.47(-3.81%)
Feb 24, 2020 2605 2643 2577 2584 0 -130.24(-4.80%)
Feb 21, 2020 2752 2759 2705 2715 0 -54.46(-1.97%)
Feb 20, 2020 2778 2798 2739 2769 0 -17.40(-0.62%)
Feb 19, 2020 2765 2793 2757 2787 0 +34.63(+1.26%)
Feb 18, 2020 2750 2756 2736 2752 0 +18.46(+0.68%)
Feb 14, 2020 2733 2750 2718 2733 0 -10.89(-0.40%)
Feb 13, 2020 2739 2763 2729 2744 0 -12.11(-0.44%)
Feb 12, 2020 2768 2778 2743 2756 0 +10.31(+0.38%)
Feb 11, 2020 2716 2752 2713 2746 0 +45.31(+1.68%)
Feb 10, 2020 2668 2703 2665 2701 0 +21.67(+0.81%)
Feb 07, 2020 2657 2684 2651 2679 0 +0.48(+0.02%)
Feb 06, 2020 2664 2693 2624 2679 0 +36.91(+1.40%)
Feb 05, 2020 2639 2658 2612 2642 0 +43.91(+1.69%)
Feb 04, 2020 2607 2622 2578 2598 0 +31.61(+1.23%)
Feb 03, 2020 2565 2600 2563 2566 0 +14.59(+0.57%)
Jan 31, 2020 2597 2603 2535 2552 0 -56.53(-2.17%)
Jan 30, 2020 2562 2614 2549 2608 0 +25.47(+0.99%)
Jan 29, 2020 2578 2611 2565 2583 0 +24.19(+0.95%)
Jan 28, 2020 2547 2575 2532 2559 0 +31.87(+1.26%)
Jan 27, 2020 2514 2556 2503 2527 0 -55.97(-2.17%)
Jan 24, 2020 2614 2630 2562 2583 0 -22.23(-0.85%)
Jan 23, 2020 2575 2617 2559 2605 0 -1.29(-0.05%)
Jan 22, 2020 2587 2620 2581 2606 0 +32.35(+1.26%)
Jan 21, 2020 2582 2598 2563 2574 0 -25.18(-0.97%)
Jan 17, 2020 2607 2618 2587 2599 0 +2.28(+0.09%)
Jan 16, 2020 2598 2606 2571 2597 0 +29.04(+1.13%)
Jan 15, 2020 2520 2577 2518 2568 0 +44.43(+1.76%)
Jan 14, 2020 2529 2553 2513 2523 0 -17.14(-0.67%)
Jan 13, 2020 2498 2543 2495 2540 0 +48.70(+1.95%)
Jan 10, 2020 2501 2506 2481 2492 0 -4.32(-0.17%)
Jan 09, 2020 2497 2504 2481 2496 0 +28.96(+1.17%)
Jan 08, 2020 2463 2481 2440 2467 0 +6.95(+0.28%)
Jan 07, 2020 2439 2473 2437 2460 0 +16.74(+0.69%)
Jan 06, 2020 2426 2448 2416 2443 0 -0.26(-0.01%)
Jan 03, 2020 2437 2458 2431 2444 0 -29.12(-1.18%)
Jan 02, 2020 2474 2478 2448 2473 0 +30.61(+1.25%)
Dec 31, 2019 2435 2448 2422 2442 0 +4.00(+0.16%)
Dec 30, 2019 2454 2455 2431 2438 0 -9.60(-0.39%)
Dec 27, 2019 2451 2457 2441 2448 0 -2.41(-0.10%)
Dec 26, 2019 2435 2452 2434 2450 0 +16.52(+0.68%)
Dec 24, 2019 2439 2442 2423 2434 0 -2.22(-0.09%)
Dec 23, 2019 2446 2452 2425 2436 0 -2.93(-0.12%)
Dec 20, 2019 2469 2470 2436 2439 0 -11.14(-0.45%)
Dec 19, 2019 2437 2457 2434 2450 0 +11.40(+0.47%)
Dec 18, 2019 2456 2458 2430 2439 0 -12.86(-0.52%)
Dec 17, 2019 2452 2464 2437 2451 0 +4.76(+0.19%)
Dec 16, 2019 2456 2472 2442 2447 0 +14.28(+0.59%)
Dec 13, 2019 2448 2460 2417 2432 0 -17.17(-0.70%)
Dec 12, 2019 2412 2461 2408 2450 0 +39.64(+1.64%)
Dec 11, 2019 2415 2429 2402 2410 0 -4.51(-0.19%)
Dec 10, 2019 2430 2434 2407 2414 0 -14.34(-0.59%)
Dec 09, 2019 2420 2438 2409 2429 0 +0.46(+0.02%)
Dec 06, 2019 2429 2449 2413 2428 0 +25.63(+1.07%)
Dec 05, 2019 2382 2406 2370 2403 0 +19.09(+0.80%)
Dec 04, 2019 2377 2412 2376 2384 0 +7.86(+0.33%)
Dec 03, 2019 2370 2380 2339 2376 0 -19.59(-0.82%)
Dec 02, 2019 2426 2430 2391 2395 0 -27.83(-1.15%)
Nov 29, 2019 2432 2435 2416 2423 0 -2.51(-0.10%)
Nov 27, 2019 2409 2428 2399 2426 0 +17.59(+0.73%)
Nov 26, 2019 2408 2413 2391 2408 0 -5.47(-0.23%)
Nov 25, 2019 2385 2418 2376 2413 0 +35.16(+1.48%)
Nov 22, 2019 2377 2392 2372 2378 0 +2.29(+0.10%)
Nov 21, 2019 2398 2401 2365 2376 0 -18.56(-0.78%)
Nov 20, 2019 2400 2413 2375 2395 0 -17.66(-0.73%)
Nov 19, 2019 2414 2428 2402 2412 0 +4.62(+0.19%)
Nov 18, 2019 2403 2413 2389 2408 0 +2.99(+0.12%)
Nov 15, 2019 2386 2412 2376 2405 0 +27.84(+1.17%)
Nov 14, 2019 2374 2384 2361 2377 0 -2.08(-0.09%)
Nov 13, 2019 2370 2393 2356 2379 0 -12.72(-0.53%)
Nov 12, 2019 2389 2397 2376 2392 0 +3.90(+0.16%)
Nov 11, 2019 2383 2398 2377 2388 0 -14.14(-0.59%)
Nov 08, 2019 2398 2411 2378 2402 0 +0.87(+0.04%)
Nov 07, 2019 2413 2429 2397 2401 0 +4.05(+0.17%)
Nov 06, 2019 2378 2408 2368 2397 0 +27.18(+1.15%)
Nov 05, 2019 2343 2382 2340 2370 0 +29.43(+1.26%)
Nov 04, 2019 2327 2344 2317 2340 0 +39.74(+1.73%)
Nov 01, 2019 2284 2314 2283 2301 0 +39.46(+1.75%)
Oct 31, 2019 2277 2293 2241 2261 0 -26.73(-1.17%)
Oct 30, 2019 2280 2294 2257 2288 0 +3.07(+0.13%)
Oct 29, 2019 2277 2305 2274 2285 0 +1.15(+0.05%)
Oct 28, 2019 2264 2301 2260 2284 0 +29.95(+1.33%)
Oct 25, 2019 2231 2259 2214 2254 0 +23.72(+1.06%)
Oct 24, 2019 2257 2266 2211 2230 0 -10.71(-0.48%)
Oct 23, 2019 2205 2243 2197 2241 0 +31.84(+1.44%)
Oct 22, 2019 2227 2236 2203 2209 0 -18.41(-0.83%)
Oct 21, 2019 2199 2235 2198 2227 0 +38.88(+1.78%)
Oct 18, 2019 2198 2210 2181 2188 0 -19.13(-0.87%)
Oct 17, 2019 2204 2225 2197 2207 0 +20.75(+0.95%)
Oct 16, 2019 2185 2198 2177 2187 0 +3.13(+0.14%)
Oct 15, 2019 2152 2199 2138 2184 0 +47.39(+2.22%)
Oct 14, 2019 2125 2139 2111 2136 0 +1.64(+0.08%)
Oct 11, 2019 2109 2149 2099 2135 0 +64.12(+3.10%)
Oct 10, 2019 2058 2093 2055 2070 0 +14.11(+0.69%)
Oct 09, 2019 2050 2068 2040 2056 0 +19.68(+0.97%)
Oct 08, 2019 2063 2070 2029 2037 0 -47.35(-2.27%)
Oct 07, 2019 2091 2105 2075 2084 0 -20.12(-0.96%)
Oct 04, 2019 2074 2106 2065 2104 0 +35.28(+1.71%)
Oct 03, 2019 2069 2083 2028 2069 0 -8.47(-0.41%)
Oct 02, 2019 2110 2116 2060 2077 0 -58.26(-2.73%)
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.