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%)
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.