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%)
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.