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 30, 2015 1824 1848 1802 1810 0 -25.90(-1.41%)
Jan 29, 2015 1825 1843 1810 1836 0 +13.49(+0.74%)
Jan 28, 2015 1869 1875 1820 1822 0 -35.77(-1.93%)
Jan 27, 2015 1860 1876 1847 1858 0 -26.30(-1.40%)
Jan 26, 2015 1860 1889 1852 1884 0 +19.42(+1.04%)
Jan 23, 2015 1896 1899 1862 1865 0 -30.97(-1.63%)
Jan 22, 2015 1856 1903 1828 1896 0 +60.80(+3.31%)
Jan 21, 2015 1812 1844 1800 1835 0 +13.87(+0.76%)
Jan 20, 2015 1838 1848 1808 1821 0 -9.29(-0.51%)
Jan 16, 2015 1801 1833 1782 1830 0 +26.33(+1.46%)
Jan 15, 2015 1804 1807 1803 1804 0 -21.66(-1.19%)
Jan 14, 2015 1824 1837 1797 1826 0 -16.59(-0.90%)
Jan 13, 2015 1842 1842 1842 1842 0 +4.88(+0.27%)
Jan 12, 2015 1858 1867 1822 1837 0 -15.23(-0.82%)
Jan 09, 2015 1879 1882 1840 1853 0 -22.01(-1.17%)
Jan 08, 2015 1871 1884 1861 1875 0 +20.79(+1.12%)
Jan 07, 2015 1837 1858 1828 1854 0 +33.57(+1.84%)
Jan 06, 2015 1857 1869 1803 1820 0 -31.33(-1.69%)
Jan 05, 2015 1882 1888 1845 1852 0 -48.03(-2.53%)
Jan 02, 2015 1910 1920 1877 1900 0 -4.74(-0.25%)
Dec 31, 2014 1904 1904 1904 1904 0 -18.26(-0.95%)
Dec 30, 2014 1927 1935 1914 1923 0 -8.61(-0.45%)
Dec 29, 2014 1927 1947 1917 1931 0 +0.07(+0.00%)
Dec 26, 2014 1936 1943 1929 1931 0 -0.74(-0.04%)
Dec 24, 2014 1932 1932 1932 1932 0 -3.80(-0.20%)
Dec 23, 2014 1928 1948 1916 1936 0 +18.41(+0.96%)
Dec 22, 2014 1914 1922 1901 1917 0 +8.50(+0.45%)
Dec 19, 2014 1917 1934 1894 1909 0 +7.65(+0.40%)
Dec 18, 2014 1879 1902 1863 1901 0 +51.84(+2.80%)
Dec 17, 2014 1801 1852 1791 1849 0 +59.99(+3.35%)
Dec 16, 2014 1789 1831 1789 1789 0 -12.67(-0.70%)
Dec 15, 2014 1831 1841 1789 1802 0 -5.47(-0.30%)
Dec 12, 2014 1869 1874 1806 1807 0 -64.09(-3.42%)
Dec 11, 2014 1901 1911 1865 1872 0 -14.14(-0.75%)
Dec 10, 2014 1920 1928 1884 1886 0 -36.80(-1.91%)
Dec 09, 2014 1901 1925 1893 1923 0 -4.91(-0.25%)
Dec 08, 2014 1918 1952 1909 1927 0 -0.97(-0.05%)
Dec 05, 2014 1921 1935 1913 1928 0 +17.96(+0.94%)
Dec 04, 2014 1892 1916 1881 1910 0 +11.53(+0.61%)
Dec 03, 2014 1888 1904 1885 1899 0 +8.77(+0.46%)
Dec 02, 2014 1889 1901 1876 1890 0 +3.45(+0.18%)
Dec 01, 2014 1896 1902 1877 1887 0 -21.56(-1.13%)
Nov 28, 2014 1913 1922 1902 1908 0 +2.39(+0.13%)
Nov 26, 2014 1906 1906 1906 1906 0 +1.74(+0.09%)
Nov 25, 2014 1901 1913 1889 1904 0 +6.63(+0.35%)
Nov 24, 2014 1900 1910 1886 1897 0 +5.02(+0.27%)
Nov 21, 2014 1883 1901 1875 1892 0 +35.11(+1.89%)
Nov 20, 2014 1837 1864 1833 1857 0 +5.01(+0.27%)
Nov 19, 2014 1857 1860 1833 1852 0 -8.08(-0.43%)
Nov 18, 2014 1858 1869 1854 1860 0 +3.90(+0.21%)
Nov 17, 2014 1856 1867 1847 1857 0 -5.47(-0.29%)
Nov 14, 2014 1872 1876 1858 1862 0 -5.30(-0.28%)
Nov 13, 2014 1873 1879 1853 1867 0 -2.27(-0.12%)
Nov 12, 2014 1865 1878 1858 1870 0 -6.53(-0.35%)
Nov 11, 2014 1875 1884 1868 1876 0 +3.04(+0.16%)
Nov 10, 2014 1873 1881 1865 1873 0 +1.10(+0.06%)
Nov 07, 2014 1859 1881 1846 1872 0 +12.63(+0.68%)
Nov 06, 2014 1850 1864 1842 1859 0 +14.47(+0.78%)
Nov 05, 2014 1847 1859 1836 1845 0 +18.05(+0.99%)
Nov 04, 2014 1810 1835 1804 1827 0 +12.97(+0.72%)
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.