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 (%)
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%)
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.