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 30, 2020 2355 2393 2330 2353 0 -59.79(-2.48%)
Apr 29, 2020 2407 2435 2360 2413 0 +69.82(+2.98%)
Apr 28, 2020 2384 2406 2325 2343 0 +16.30(+0.70%)
Apr 27, 2020 2252 2336 2235 2327 0 +101.86(+4.58%)
Apr 24, 2020 2230 2234 2198 2225 0 +17.03(+0.77%)
Apr 23, 2020 2249 2269 2198 2208 0 -40.15(-1.79%)
Apr 22, 2020 2264 2280 2225 2248 0 +29.14(+1.31%)
Apr 21, 2020 2162 2236 2132 2219 0 +5.94(+0.27%)
Apr 20, 2020 2200 2238 2181 2213 0 -28.79(-1.28%)
Apr 17, 2020 2235 2277 2205 2242 0 +84.55(+3.92%)
Apr 16, 2020 2114 2184 2096 2157 0 +49.41(+2.34%)
Apr 15, 2020 2110 2146 2093 2108 0 -76.12(-3.49%)
Apr 14, 2020 2228 2234 2170 2184 0 +20.22(+0.93%)
Apr 13, 2020 2232 2240 2146 2164 0 -81.83(-3.64%)
Apr 09, 2020 2195 2280 2186 2246 0 +92.48(+4.30%)
Apr 08, 2020 2124 2175 2101 2153 0 +43.67(+2.07%)
Apr 07, 2020 2223 2227 2103 2109 0 -22.47(-1.05%)
Apr 06, 2020 2088 2151 2050 2132 0 +150.62(+7.60%)
Apr 03, 2020 2025 2056 1950 1981 0 -46.07(-2.27%)
Apr 02, 2020 1951 2066 1939 2027 0 +68.82(+3.51%)
Apr 01, 2020 1992 2022 1920 1959 0 -135.67(-6.48%)
Mar 31, 2020 2140 2175 2075 2094 0 -63.56(-2.95%)
Mar 30, 2020 2079 2164 2057 2158 0 +92.76(+4.49%)
Mar 27, 2020 2041 2135 2006 2065 0 -82.32(-3.83%)
Mar 26, 2020 1966 2164 1950 2147 0 +210.52(+10.87%)
Mar 25, 2020 1864 2105 1824 1937 0 +121.58(+6.70%)
Mar 24, 2020 1721 1829 1695 1815 0 +193.86(+11.96%)
Mar 23, 2020 1749 1753 1609 1621 0 -129.34(-7.39%)
Mar 20, 2020 1947 1966 1730 1751 0 -183.73(-9.50%)
Mar 19, 2020 1811 2028 1738 1934 0 +83.36(+4.50%)
Mar 18, 2020 1781 1885 1636 1851 0 -86.26(-4.45%)
Mar 17, 2020 1823 1983 1765 1937 0 +157.17(+8.83%)
Mar 16, 2020 1798 1879 1741 1780 0 -250.08(-12.32%)
Mar 13, 2020 2004 2052 1890 2030 0 +159.85(+8.55%)
Mar 12, 2020 1921 2021 1850 1870 0 -207.59(-9.99%)
Mar 11, 2020 2144 2159 2036 2078 0 -131.06(-5.93%)
Mar 10, 2020 2128 2213 2085 2209 0 +180.10(+8.88%)
Mar 09, 2020 2009 2112 1958 2029 0 -164.45(-7.50%)
Mar 06, 2020 2189 2231 2140 2193 0 -90.35(-3.96%)
Mar 05, 2020 2312 2335 2248 2284 0 -109.77(-4.59%)
Mar 04, 2020 2368 2406 2316 2394 0 +48.67(+2.08%)
Mar 03, 2020 2397 2464 2321 2345 0 -52.86(-2.20%)
Mar 02, 2020 2304 2400 2274 2398 0 +113.15(+4.95%)
Feb 28, 2020 2267 2306 2221 2285 0 -61.31(-2.61%)
Feb 27, 2020 2429 2461 2345 2346 0 -143.71(-5.77%)
Feb 26, 2020 2498 2540 2478 2490 0 +3.58(+0.14%)
Feb 25, 2020 2595 2598 2471 2486 0 -98.47(-3.81%)
Feb 24, 2020 2605 2643 2577 2584 0 -130.24(-4.80%)
Feb 21, 2020 2752 2759 2705 2715 0 -54.46(-1.97%)
Feb 20, 2020 2778 2798 2739 2769 0 -17.40(-0.62%)
Feb 19, 2020 2765 2793 2757 2787 0 +34.63(+1.26%)
Feb 18, 2020 2750 2756 2736 2752 0 +18.46(+0.68%)
Feb 14, 2020 2733 2750 2718 2733 0 -10.89(-0.40%)
Feb 13, 2020 2739 2763 2729 2744 0 -12.11(-0.44%)
Feb 12, 2020 2768 2778 2743 2756 0 +10.31(+0.38%)
Feb 11, 2020 2716 2752 2713 2746 0 +45.31(+1.68%)
Feb 10, 2020 2668 2703 2665 2701 0 +21.67(+0.81%)
Feb 07, 2020 2657 2684 2651 2679 0 +0.48(+0.02%)
Feb 06, 2020 2664 2693 2624 2679 0 +36.91(+1.40%)
Feb 05, 2020 2639 2658 2612 2642 0 +43.91(+1.69%)
Feb 04, 2020 2607 2622 2578 2598 0 +31.61(+1.23%)
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.