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 (%)
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%)
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.