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 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%)
Nov 01, 2018 2037 2063 2021 2042 0 +16.45(+0.81%)
Oct 31, 2018 2013 2055 1994 2025 0 +39.01(+1.96%)
Oct 30, 2018 1942 2001 1928 1986 0 +55.60(+2.88%)
Oct 29, 2018 1947 1970 1900 1931 0 +14.43(+0.75%)
Oct 26, 2018 1915 1943 1896 1916 0 +12.72(+0.67%)
Oct 24, 2018 1962 1965 1900 1903 0 -56.93(-2.90%)
Oct 23, 2018 1945 1980 1909 1960 0 -27.70(-1.39%)
Oct 22, 2018 2039 2049 1985 1988 0 -43.67(-2.15%)
Oct 19, 2018 2027 2064 2020 2032 0 +5.17(+0.26%)
Oct 18, 2018 2079 2089 2020 2027 0 -59.52(-2.85%)
Oct 17, 2018 2060 2113 2049 2086 0 +16.18(+0.78%)
Oct 16, 2018 2069 2103 2033 2070 0 -58.67(-2.76%)
Oct 15, 2018 2130 2152 2109 2129 0 -2.71(-0.13%)
Oct 12, 2018 2156 2182 2094 2131 0 +36.61(+1.75%)
Oct 11, 2018 2130 2151 2082 2095 0 -47.08(-2.20%)
Oct 10, 2018 2277 2285 2139 2142 0 -145.19(-6.35%)
Oct 09, 2018 2328 2335 2278 2287 0 -44.00(-1.89%)
Oct 08, 2018 2348 2353 2305 2331 0 +4.13(+0.18%)
Oct 05, 2018 2351 2379 2319 2327 0 -14.71(-0.63%)
Oct 04, 2018 2340 2371 2320 2341 0 +3.22(+0.14%)
Oct 03, 2018 2359 2373 2323 2338 0 -0.59(-0.03%)
Oct 02, 2018 2323 2346 2310 2339 0 +12.80(+0.55%)
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.