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 (%)
Apr 29, 2016 1731 1738 1708 1724 0 -17.69(-1.02%)
Apr 28, 2016 1764 1778 1735 1741 0 -42.87(-2.40%)
Apr 27, 2016 1777 1795 1765 1784 0 +6.03(+0.34%)
Apr 26, 2016 1769 1782 1760 1778 0 +8.32(+0.47%)
Apr 25, 2016 1774 1780 1754 1770 0 -11.34(-0.64%)
Apr 22, 2016 1776 1800 1770 1781 0 +9.77(+0.55%)
Apr 21, 2016 1767 1794 1756 1772 0 +4.27(+0.24%)
Apr 20, 2016 1757 1777 1749 1767 0 +15.57(+0.89%)
Apr 19, 2016 1737 1761 1734 1752 0 +29.52(+1.71%)
Apr 18, 2016 1701 1730 1690 1722 0 +1.54(+0.09%)
Apr 15, 2016 1713 1729 1703 1721 0 +6.24(+0.36%)
Apr 14, 2016 1667 1724 1659 1714 0 +25.97(+1.54%)
Apr 13, 2016 1655 1692 1649 1688 0 +52.07(+3.18%)
Apr 12, 2016 1610 1641 1601 1636 0 +31.73(+1.98%)
Apr 11, 2016 1611 1628 1601 1605 0 +8.43(+0.53%)
Apr 08, 2016 1605 1617 1591 1596 0 +11.77(+0.74%)
Apr 07, 2016 1621 1628 1577 1584 0 -51.63(-3.16%)
Apr 06, 2016 1621 1652 1617 1636 0 +13.97(+0.86%)
Apr 05, 2016 1630 1634 1605 1622 0 -21.81(-1.33%)
Apr 04, 2016 1665 1672 1634 1644 0 -24.14(-1.45%)
Apr 01, 2016 1644 1677 1629 1668 0 +7.64(+0.46%)
Mar 31, 2016 1660 1679 1656 1660 0 -4.15(-0.25%)
Mar 30, 2016 1672 1685 1659 1665 0 +8.72(+0.53%)
Mar 29, 2016 1634 1659 1612 1656 0 +17.63(+1.08%)
Mar 28, 2016 1637 1649 1624 1638 0 +8.63(+0.53%)
Mar 24, 2016 1630 1630 1630 1630 0 -22.99(-1.39%)
Mar 23, 2016 1666 1670 1643 1653 0 -10.55(-0.63%)
Mar 22, 2016 1649 1677 1645 1663 0 -7.81(-0.47%)
Mar 21, 2016 1675 1691 1655 1671 0 -3.14(-0.19%)
Mar 18, 2016 1678 1697 1656 1674 0 +6.43(+0.39%)
Mar 17, 2016 1631 1682 1620 1668 0 +36.50(+2.24%)
Mar 16, 2016 1623 1643 1606 1631 0 +4.77(+0.29%)
Mar 15, 2016 1629 1635 1608 1626 0 -25.16(-1.52%)
Mar 14, 2016 1650 1659 1632 1652 0 -8.67(-0.52%)
Mar 11, 2016 1612 1664 1598 1660 0 +72.38(+4.56%)
Mar 10, 2016 1613 1616 1561 1588 0 -16.91(-1.05%)
Mar 09, 2016 1591 1609 1573 1605 0 +29.88(+1.90%)
Mar 08, 2016 1592 1602 1558 1575 0 -35.23(-2.19%)
Mar 07, 2016 1579 1615 1565 1610 0 +14.88(+0.93%)
Mar 04, 2016 1591 1607 1578 1595 0 +6.61(+0.42%)
Mar 03, 2016 1584 1600 1570 1589 0 -8.36(-0.52%)
Mar 02, 2016 1566 1600 1557 1597 0 +20.61(+1.31%)
Mar 01, 2016 1536 1579 1530 1576 0 +56.17(+3.69%)
Feb 29, 2016 1526 1541 1515 1520 0 -11.67(-0.76%)
Feb 26, 2016 1540 1555 1520 1532 0 +7.37(+0.48%)
Feb 25, 2016 1502 1527 1477 1524 0 +29.39(+1.97%)
Feb 24, 2016 1477 1512 1443 1495 0 -8.96(-0.60%)
Feb 23, 2016 1531 1542 1490 1504 0 -33.16(-2.16%)
Feb 22, 2016 1530 1563 1516 1537 0 +10.51(+0.69%)
Feb 19, 2016 1521 1532 1496 1527 0 -7.64(-0.50%)
Feb 18, 2016 1551 1555 1523 1534 0 -17.21(-1.11%)
Feb 17, 2016 1544 1562 1535 1552 0 +26.95(+1.77%)
Feb 16, 2016 1510 1532 1496 1525 0 +39.48(+2.66%)
Feb 12, 2016 1485 1485 1485 1485 0 +56.73(+3.97%)
Feb 11, 2016 1411 1444 1403 1428 0 -26.18(-1.80%)
Feb 10, 2016 1462 1494 1446 1455 0 +14.86(+1.03%)
Feb 09, 2016 1404 1455 1399 1440 0 +4.48(+0.31%)
Feb 08, 2016 1471 1472 1412 1435 0 -65.52(-4.37%)
Feb 05, 2016 1520 1539 1493 1501 0 -25.65(-1.68%)
Feb 04, 2016 1472 1540 1470 1526 0 +45.25(+3.06%)
Feb 03, 2016 1477 1498 1418 1481 0 +7.64(+0.52%)
Feb 02, 2016 1501 1504 1456 1474 0 -64.09(-4.17%)
Feb 01, 2016 1534 1550 1510 1538 0 -9.59(-0.62%)
Jan 29, 2016 1499 1548 1490 1547 0 +68.28(+4.62%)
Jan 28, 2016 1500 1523 1473 1479 0 -14.04(-0.94%)
Jan 27, 2016 1480 1536 1470 1493 0 +11.99(+0.81%)
Jan 26, 2016 1451 1489 1445 1481 0 +40.96(+2.84%)
Jan 25, 2016 1493 1500 1436 1440 0 -57.90(-3.87%)
Jan 22, 2016 1480 1509 1469 1498 0 +44.82(+3.08%)
Jan 21, 2016 1465 1493 1447 1453 0 -16.93(-1.15%)
Jan 20, 2016 1454 1483 1413 1470 0 -11.67(-0.79%)
Jan 19, 2016 1513 1522 1464 1482 0 -10.02(-0.67%)
Jan 15, 2016 1492 1492 1492 1492 0 -58.13(-3.75%)
Jan 14, 2016 1529 1575 1494 1550 0 +25.96(+1.70%)
Jan 13, 2016 1580 1599 1517 1524 0 -53.98(-3.42%)
Jan 12, 2016 1576 1587 1548 1578 0 +20.79(+1.34%)
Jan 11, 2016 1563 1569 1536 1557 0 +0.76(+0.05%)
Jan 08, 2016 1605 1616 1553 1556 0 -37.78(-2.37%)
Jan 07, 2016 1621 1644 1581 1594 0 -73.65(-4.42%)
Jan 06, 2016 1665 1684 1652 1668 0 -29.89(-1.76%)
Jan 05, 2016 1702 1713 1674 1698 0 -0.67(-0.04%)
Jan 04, 2016 1694 1702 1671 1698 0 -35.46(-2.05%)
Dec 31, 2015 1734 1734 1734 1734 0 -9.21(-0.53%)
Dec 30, 2015 1748 1762 1737 1743 0 -12.21(-0.70%)
Dec 29, 2015 1758 1771 1743 1755 0 +8.77(+0.50%)
Dec 28, 2015 1724 1749 1712 1746 0 +18.72(+1.08%)
Dec 24, 2015 1728 1728 1728 1728 0 -9.98(-0.57%)
Dec 23, 2015 1712 1741 1700 1738 0 +38.14(+2.24%)
Dec 22, 2015 1680 1705 1661 1700 0 +21.53(+1.28%)
Dec 21, 2015 1675 1689 1660 1678 0 +22.07(+1.33%)
Dec 18, 2015 1685 1692 1653 1656 0 -43.12(-2.54%)
Dec 17, 2015 1715 1730 1691 1699 0 -7.90(-0.46%)
Dec 16, 2015 1703 1720 1662 1707 0 +13.72(+0.81%)
Dec 15, 2015 1669 1703 1658 1693 0 +48.00(+2.92%)
Dec 14, 2015 1668 1692 1623 1645 0 -23.09(-1.38%)
Dec 11, 2015 1676 1763 1660 1668 0 -100.80(-5.70%)
Dec 10, 2015 1763 1788 1755 1769 0 +5.59(+0.32%)
Dec 09, 2015 1785 1812 1756 1764 0 -26.20(-1.46%)
Dec 08, 2015 1811 1820 1777 1790 0 -32.26(-1.77%)
Dec 07, 2015 1842 1849 1811 1822 0 -27.09(-1.47%)
Dec 04, 2015 1818 1856 1806 1849 0 +40.20(+2.22%)
Dec 03, 2015 1844 1851 1799 1809 0 -32.11(-1.74%)
Dec 02, 2015 1855 1868 1827 1841 0 -17.46(-0.94%)
Dec 01, 2015 1862 1874 1844 1858 0 -8.18(-0.44%)
Nov 30, 2015 1848 1874 1840 1867 0 +22.25(+1.21%)
Nov 27, 2015 1849 1853 1828 1844 0 -7.71(-0.42%)
Nov 25, 2015 1852 1852 1852 1852 0 +19.87(+1.08%)
Nov 24, 2015 1841 1852 1823 1832 0 -22.14(-1.19%)
Nov 23, 2015 1854 1860 1854 1854 0 +0.43(+0.02%)
Nov 20, 2015 1849 1863 1845 1854 0 +15.05(+0.82%)
Nov 19, 2015 1847 1851 1830 1839 0 -7.50(-0.41%)
Nov 18, 2015 1816 1849 1805 1846 0 +37.05(+2.05%)
Nov 17, 2015 1809 1833 1798 1809 0 +1.45(+0.08%)
Nov 16, 2015 1766 1810 1760 1808 0 +41.48(+2.35%)
Nov 13, 2015 1777 1789 1761 1766 0 -14.61(-0.82%)
Nov 12, 2015 1792 1806 1777 1781 0 -27.78(-1.54%)
Nov 11, 2015 1822 1826 1804 1809 0 -2.05(-0.11%)
Nov 10, 2015 1801 1819 1784 1811 0 -1.08(-0.06%)
Nov 09, 2015 1841 1852 1800 1812 0 -30.34(-1.65%)
Nov 06, 2015 1854 1867 1825 1842 0 +5.08(+0.28%)
Nov 05, 2015 1829 1850 1821 1837 0 +4.73(+0.26%)
Nov 04, 2015 1845 1856 1825 1832 0 -9.35(-0.51%)
Nov 03, 2015 1818 1851 1814 1842 0 +17.41(+0.95%)
Nov 02, 2015 1811 1834 1804 1824 0 +20.94(+1.16%)
Oct 30, 2015 1801 1822 1795 1803 0 +4.57(+0.25%)
Oct 29, 2015 1786 1812 1773 1799 0 +7.89(+0.44%)
Oct 28, 2015 1738 1792 1734 1791 0 +58.70(+3.39%)
Oct 27, 2015 1732 1739 1715 1732 0 -8.37(-0.48%)
Oct 26, 2015 1751 1756 1732 1741 0 -12.54(-0.72%)
Oct 23, 2015 1742 1758 1727 1753 0 +24.98(+1.45%)
Oct 22, 2015 1672 1734 1666 1728 0 +63.88(+3.84%)
Oct 21, 2015 1691 1701 1660 1664 0 -24.12(-1.43%)
Oct 20, 2015 1682 1695 1679 1688 0 +1.09(+0.06%)
Oct 19, 2015 1695 1703 1679 1687 0 -16.69(-0.98%)
Oct 16, 2015 1690 1709 1677 1704 0 +22.96(+1.37%)
Oct 15, 2015 1669 1689 1652 1681 0 +22.67(+1.37%)
Oct 14, 2015 1657 1683 1636 1658 0 +21.06(+1.29%)
Oct 13, 2015 1631 1654 1625 1637 0 -7.77(-0.47%)
Oct 12, 2015 1658 1659 1626 1645 0 -9.60(-0.58%)
Oct 09, 2015 1659 1672 1639 1655 0 -4.05(-0.24%)
Oct 08, 2015 1657 1667 1645 1659 0 -5.96(-0.36%)
Oct 07, 2015 1644 1671 1638 1665 0 +33.49(+2.05%)
Oct 06, 2015 1630 1641 1617 1631 0 -5.67(-0.35%)
Oct 05, 2015 1600 1643 1582 1637 0 +51.08(+3.22%)
Oct 02, 2015 1527 1586 1516 1586 0 +29.10(+1.87%)
Oct 01, 2015 1561 1572 1533 1557 0 -7.27(-0.46%)
Sep 30, 2015 1578 1584 1547 1564 0 +19.94(+1.29%)
Sep 29, 2015 1551 1561 1529 1544 0 -1.65(-0.11%)
Sep 28, 2015 1577 1591 1543 1546 0 -45.72(-2.87%)
Sep 25, 2015 1600 1611 1581 1591 0 +10.59(+0.67%)
Sep 24, 2015 1580 1589 1570 1581 0 -12.29(-0.77%)
Sep 23, 2015 1599 1607 1584 1593 0 -5.71(-0.36%)
Sep 22, 2015 1611 1615 1584 1599 0 -37.28(-2.28%)
Sep 21, 2015 1628 1647 1621 1636 0 +15.37(+0.95%)
Sep 18, 2015 1624 1648 1615 1621 0 -24.58(-1.49%)
Sep 17, 2015 1653 1677 1638 1645 0 -12.28(-0.74%)
Sep 16, 2015 1637 1662 1627 1658 0 +27.61(+1.69%)
Sep 15, 2015 1608 1634 1597 1630 0 +33.00(+2.07%)
Sep 14, 2015 1608 1612 1592 1597 0 -11.28(-0.70%)
Sep 11, 2015 1600 1613 1586 1608 0 +3.91(+0.24%)
Sep 10, 2015 1589 1619 1583 1604 0 +17.94(+1.13%)
Sep 09, 2015 1630 1639 1583 1586 0 -23.48(-1.46%)
Sep 08, 2015 1598 1616 1584 1610 0 +40.63(+2.59%)
Sep 04, 2015 1569 1569 1569 1569 0 -29.66(-1.85%)
Sep 03, 2015 1597 1610 1588 1599 0 +5.30(+0.33%)
Sep 02, 2015 1593 1599 1569 1594 0 +20.14(+1.28%)
Sep 01, 2015 1579 1595 1561 1574 0 -49.84(-3.07%)
Aug 31, 2015 1641 1651 1617 1623 0 -36.49(-2.20%)
Aug 28, 2015 1659 1674 1640 1660 0 -14.76(-0.88%)
Aug 27, 2015 1640 1681 1635 1675 0 +53.37(+3.29%)
Aug 26, 2015 1616 1628 1578 1621 0 +46.25(+2.94%)
Aug 25, 2015 1653 1662 1574 1575 0 -19.42(-1.22%)
Aug 24, 2015 1563 1640 1494 1594 0 -56.68(-3.43%)
Aug 21, 2015 1683 1702 1645 1651 0 -53.56(-3.14%)
Aug 20, 2015 1731 1737 1702 1705 0 -38.17(-2.19%)
Aug 19, 2015 1765 1772 1740 1743 0 -30.10(-1.70%)
Aug 18, 2015 1771 1778 1764 1773 0 -3.76(-0.21%)
Aug 17, 2015 1762 1778 1753 1777 0 +4.41(+0.25%)
Aug 14, 2015 1759 1775 1753 1772 0 +12.53(+0.71%)
Aug 13, 2015 1766 1785 1752 1760 0 -0.74(-0.04%)
Aug 12, 2015 1755 1769 1722 1760 0 -16.31(-0.92%)
Aug 11, 2015 1791 1799 1770 1777 0 -33.40(-1.85%)
Aug 10, 2015 1798 1822 1792 1810 0 +24.21(+1.36%)
Aug 07, 2015 1790 1803 1771 1786 0 -8.28(-0.46%)
Aug 06, 2015 1809 1814 1784 1794 0 -10.40(-0.58%)
Aug 05, 2015 1809 1829 1801 1805 0 +4.49(+0.25%)
Aug 04, 2015 1810 1823 1788 1800 0 -7.23(-0.40%)
Aug 03, 2015 1815 1828 1793 1807 0 -6.13(-0.34%)
Jul 31, 2015 1824 1836 1804 1814 0 -6.69(-0.37%)
Jul 30, 2015 1821 1835 1808 1820 0 -5.30(-0.29%)
Jul 29, 2015 1811 1834 1804 1826 0 +16.27(+0.90%)
Jul 28, 2015 1817 1821 1799 1809 0 +5.45(+0.30%)
Jul 27, 2015 1817 1827 1791 1804 0 -24.98(-1.37%)
Jul 24, 2015 1854 1863 1822 1829 0 -28.19(-1.52%)
Jul 23, 2015 1881 1888 1851 1857 0 -20.35(-1.08%)
Jul 22, 2015 1882 1889 1867 1877 0 -4.60(-0.24%)
Jul 21, 2015 1887 1898 1873 1882 0 -7.95(-0.42%)
Jul 20, 2015 1904 1906 1883 1890 0 -7.35(-0.39%)
Jul 17, 2015 1895 1906 1882 1897 0 -2.31(-0.12%)
Jul 16, 2015 1882 1906 1876 1900 0 +34.09(+1.83%)
Jul 15, 2015 1855 1875 1841 1865 0 +13.67(+0.74%)
Jul 14, 2015 1850 1861 1838 1852 0 -5.11(-0.28%)
Jul 13, 2015 1850 1864 1842 1857 0 +24.59(+1.34%)
Jul 10, 2015 1835 1842 1819 1832 0 +16.90(+0.93%)
Jul 09, 2015 1837 1845 1811 1815 0 +11.48(+0.64%)
Jul 08, 2015 1833 1840 1800 1804 0 -45.52(-2.46%)
Jul 07, 2015 1853 1861 1810 1849 0 -2.74(-0.15%)
Jul 06, 2015 1846 1865 1835 1852 0 -14.51(-0.78%)
Jul 02, 2015 1867 1867 1867 1867 0 -11.59(-0.62%)
Jul 01, 2015 1895 1905 1869 1878 0 +6.64(+0.35%)
Jun 30, 2015 1881 1892 1859 1872 0 +10.58(+0.57%)
Jun 29, 2015 1893 1901 1859 1861 0 -54.67(-2.85%)
Jun 26, 2015 1910 1920 1902 1916 0 +15.21(+0.80%)
Jun 25, 2015 1920 1927 1897 1901 0 -17.82(-0.93%)
Jun 24, 2015 1939 1945 1914 1918 0 -22.71(-1.17%)
Jun 23, 2015 1941 1951 1935 1941 0 +2.80(+0.14%)
Jun 22, 2015 1945 1958 1932 1938 0 +6.12(+0.32%)
Jun 19, 2015 1937 1944 1924 1932 0 -8.68(-0.45%)
Jun 18, 2015 1928 1947 1919 1941 0 +17.67(+0.92%)
Jun 17, 2015 1934 1942 1917 1923 0 -2.83(-0.15%)
Jun 16, 2015 1909 1930 1905 1926 0 +10.16(+0.53%)
Jun 15, 2015 1898 1923 1881 1916 0 +5.67(+0.30%)
Jun 12, 2015 1922 1927 1905 1910 0 -17.22(-0.89%)
Jun 11, 2015 1927 1939 1917 1927 0 +5.20(+0.27%)
Jun 10, 2015 1915 1936 1910 1922 0 +17.69(+0.93%)
Jun 09, 2015 1910 1923 1896 1904 0 -3.44(-0.18%)
Jun 08, 2015 1920 1930 1904 1908 0 -7.40(-0.39%)
Jun 05, 2015 1923 1937 1888 1915 0 -3.42(-0.18%)
Jun 04, 2015 1941 1950 1911 1919 0 -33.89(-1.74%)
Jun 03, 2015 1944 1964 1934 1953 0 +15.83(+0.82%)
Jun 02, 2015 1932 1945 1920 1937 0 -0.86(-0.04%)
Jun 01, 2015 1944 1953 1927 1938 0 -2.23(-0.11%)
May 29, 2015 1958 1960 1933 1940 0 -19.55(-1.00%)
May 28, 2015 1950 1963 1942 1959 0 +1.96(+0.10%)
May 27, 2015 1944 1963 1936 1957 0 +18.84(+0.97%)
May 26, 2015 1950 1958 1935 1939 0 -17.63(-0.90%)
May 22, 2015 1956 1956 1956 1956 0 -2.13(-0.11%)
May 21, 2015 1965 1974 1952 1958 0 -7.88(-0.40%)
May 20, 2015 1969 1976 1952 1966 0 -3.23(-0.16%)
May 19, 2015 1976 1982 1959 1969 0 -0.89(-0.05%)
May 18, 2015 1962 1977 1955 1970 0 +5.42(+0.28%)
May 15, 2015 1970 1976 1951 1965 0 -4.31(-0.22%)
May 14, 2015 1951 1970 1945 1969 0 +29.47(+1.52%)
May 13, 2015 1935 1948 1928 1940 0 +2.81(+0.15%)
May 12, 2015 1939 1946 1920 1937 0 -16.72(-0.86%)
May 11, 2015 1959 1977 1949 1954 0 -7.90(-0.40%)
May 08, 2015 1953 1971 1942 1962 0 +19.70(+1.01%)
May 07, 2015 1932 1954 1926 1942 0 +9.31(+0.48%)
May 06, 2015 1947 1957 1919 1933 0 -12.66(-0.65%)
May 05, 2015 1958 1976 1940 1945 0 -20.54(-1.04%)
May 04, 2015 1961 1976 1954 1966 0 +10.32(+0.53%)
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.