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, 2019 2018 2062 2014 2056 0 +23.98(+1.18%)
Jan 30, 2019 2038 2046 2002 2032 0 +0.51(+0.03%)
Jan 29, 2019 2050 2054 2025 2031 0 +5.18(+0.26%)
Jan 28, 2019 2023 2038 2008 2026 0 -16.79(-0.82%)
Jan 25, 2019 2046 2063 2035 2043 0 +18.42(+0.91%)
Jan 24, 2019 2026 2047 1999 2025 0 -5.38(-0.27%)
Jan 23, 2019 2049 2058 2006 2030 0 -19.49(-0.95%)
Jan 22, 2019 2063 2077 2037 2049 0 -30.61(-1.47%)
Jan 18, 2019 2066 2087 2048 2080 0 +35.04(+1.71%)
Jan 17, 2019 2035 2066 2005 2045 0 -1.96(-0.10%)
Jan 16, 2019 1998 2083 1994 2047 0 +59.04(+2.97%)
Jan 15, 2019 1970 1991 1952 1988 0 +17.21(+0.87%)
Jan 14, 2019 1950 1988 1942 1971 0 -2.65(-0.13%)
Jan 11, 2019 1958 1982 1931 1973 0 -3.64(-0.18%)
Jan 10, 2019 1973 1988 1956 1977 0 -3.19(-0.16%)
Jan 09, 2019 1973 1993 1954 1980 0 +15.40(+0.78%)
Jan 08, 2019 1964 1980 1942 1965 0 +23.87(+1.23%)
Jan 07, 2019 1932 1968 1920 1941 0 +5.80(+0.30%)
Jan 04, 2019 1902 1942 1886 1935 0 +67.45(+3.61%)
Jan 03, 2019 1902 1911 1863 1868 0 -54.15(-2.82%)
Jan 02, 2019 1902 1934 1897 1922 0 -12.98(-0.67%)
Dec 31, 2018 1920 1942 1901 1935 0 +21.10(+1.10%)
Dec 28, 2018 1930 1945 1900 1914 0 +0.19(+0.01%)
Dec 27, 2018 1857 1914 1840 1913 0 +30.17(+1.60%)
Dec 26, 2018 1798 1885 1781 1883 0 +95.47(+5.34%)
Dec 24, 2018 1801 1833 1782 1788 0 -32.74(-1.80%)
Dec 21, 2018 1832 1885 1813 1821 0 -14.03(-0.76%)
Dec 20, 2018 1826 1865 1818 1835 0 -3.75(-0.20%)
Dec 19, 2018 1883 1915 1825 1838 0 -53.58(-2.83%)
Dec 18, 2018 1891 1923 1876 1892 0 +15.73(+0.84%)
Dec 17, 2018 1886 1929 1867 1876 0 -19.29(-1.02%)
Dec 14, 2018 1903 1934 1888 1895 0 -28.36(-1.47%)
Dec 13, 2018 1950 1953 1911 1924 0 -18.04(-0.93%)
Dec 12, 2018 1951 1977 1931 1942 0 +24.80(+1.29%)
Dec 11, 2018 1982 1989 1900 1917 0 -32.66(-1.68%)
Dec 10, 2018 1940 1959 1889 1950 0 +0.00(+0.00%)
Dec 07, 2018 1986 2029 1944 1950 0 -35.26(-1.78%)
Dec 06, 2018 1972 1988 1898 1985 0 -30.06(-1.49%)
Dec 04, 2018 2122 2125 1993 2015 0 -118.89(-5.57%)
Dec 03, 2018 2148 2159 2111 2134 0 +26.05(+1.24%)
Nov 30, 2018 2071 2111 2058 2108 0 +30.95(+1.49%)
Nov 29, 2018 2089 2101 2059 2077 0 -24.71(-1.18%)
Nov 28, 2018 2075 2104 2037 2102 0 +44.35(+2.16%)
Nov 27, 2018 2058 2070 2043 2057 0 -15.26(-0.74%)
Nov 26, 2018 2047 2097 2039 2073 0 +57.10(+2.83%)
Nov 23, 2018 1999 2038 1996 2015 0 -2.05(-0.10%)
Nov 21, 2018 2018 2018 2018 2018 0 +25.61(+1.29%)
Nov 20, 2018 2002 2025 1967 1992 0 -33.49(-1.65%)
Nov 19, 2018 2037 2049 1998 2025 0 -16.13(-0.79%)
Nov 16, 2018 2010 2046 1993 2042 0 +17.81(+0.88%)
Nov 15, 2018 1973 2028 1962 2024 0 +27.89(+1.40%)
Nov 14, 2018 2040 2053 1972 1996 0 -26.56(-1.31%)
Nov 13, 2018 2027 2057 2016 2022 0 +9.44(+0.47%)
Nov 12, 2018 2051 2054 2008 2013 0 -42.51(-2.07%)
Nov 09, 2018 2059 2085 2032 2055 0 -36.06(-1.72%)
Nov 08, 2018 2089 2113 2080 2092 0 -10.87(-0.52%)
Nov 07, 2018 2072 2106 2038 2102 0 +51.19(+2.50%)
Nov 06, 2018 2041 2056 2030 2051 0 +15.79(+0.78%)
Nov 05, 2018 2029 2047 2020 2035 0 +5.83(+0.29%)
Nov 02, 2018 2062 2074 2011 2030 0 -12.03(-0.59%)
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.