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 (%)
Jul 31, 2019 2330 2334 2271 2284 0 -47.73(-2.05%)
Jul 30, 2019 2315 2332 2301 2331 0 +2.25(+0.10%)
Jul 29, 2019 2332 2351 2313 2329 0 -9.01(-0.39%)
Jul 26, 2019 2317 2342 2306 2338 0 +23.97(+1.04%)
Jul 25, 2019 2337 2337 2294 2314 0 -25.45(-1.09%)
Jul 24, 2019 2326 2359 2325 2340 0 +4.38(+0.19%)
Jul 23, 2019 2328 2349 2324 2335 0 +20.95(+0.91%)
Jul 22, 2019 2312 2325 2282 2314 0 -0.13(-0.01%)
Jul 19, 2019 2326 2357 2309 2314 0 -6.80(-0.29%)
Jul 18, 2019 2300 2324 2295 2321 0 +20.39(+0.89%)
Jul 17, 2019 2325 2332 2287 2301 0 -34.38(-1.47%)
Jul 16, 2019 2356 2364 2330 2335 0 -14.97(-0.64%)
Jul 15, 2019 2358 2360 2337 2350 0 -5.80(-0.25%)
Jul 12, 2019 2336 2359 2328 2356 0 +13.24(+0.57%)
Jul 11, 2019 2330 2348 2317 2343 0 +19.12(+0.82%)
Jul 10, 2019 2318 2333 2308 2324 0 +5.88(+0.25%)
Jul 09, 2019 2294 2328 2285 2318 0 +12.96(+0.56%)
Jul 08, 2019 2315 2329 2301 2305 0 -32.29(-1.38%)
Jul 05, 2019 2322 2339 2308 2337 0 +18.22(+0.79%)
Jul 03, 2019 2304 2329 2300 2319 0 +22.60(+0.98%)
Jul 02, 2019 2313 2315 2285 2296 0 -18.99(-0.82%)
Jul 01, 2019 2324 2336 2296 2315 0 +17.72(+0.77%)
Jun 28, 2019 2287 2310 2273 2298 0 +30.65(+1.35%)
Jun 27, 2019 2250 2278 2244 2267 0 +24.74(+1.10%)
Jun 26, 2019 2239 2248 2219 2242 0 +12.59(+0.56%)
Jun 25, 2019 2249 2252 2217 2230 0 -21.05(-0.94%)
Jun 24, 2019 2277 2290 2242 2251 0 -27.41(-1.20%)
Jun 21, 2019 2262 2295 2254 2278 0 +14.60(+0.65%)
Jun 20, 2019 2233 2274 2222 2263 0 +39.90(+1.79%)
Jun 19, 2019 2219 2240 2201 2224 0 +12.90(+0.58%)
Jun 18, 2019 2184 2244 2179 2211 0 +39.61(+1.82%)
Jun 17, 2019 2200 2207 2168 2171 0 -29.10(-1.32%)
Jun 14, 2019 2214 2215 2187 2200 0 -11.05(-0.50%)
Jun 13, 2019 2205 2217 2199 2211 0 +9.96(+0.45%)
Jun 12, 2019 2197 2216 2178 2201 0 +5.26(+0.24%)
Jun 11, 2019 2219 2223 2181 2196 0 -1.90(-0.09%)
Jun 10, 2019 2209 2223 2193 2198 0 +4.21(+0.19%)
Jun 07, 2019 2183 2201 2171 2194 0 +13.98(+0.64%)
Jun 06, 2019 2176 2191 2163 2180 0 +4.71(+0.22%)
Jun 05, 2019 2159 2188 2130 2175 0 +12.19(+0.56%)
Jun 04, 2019 2148 2165 2106 2163 0 +73.42(+3.51%)
Jun 03, 2019 2075 2104 2069 2089 0 +14.42(+0.69%)
May 31, 2019 2099 2102 2071 2075 0 -54.47(-2.56%)
May 30, 2019 2142 2156 2115 2129 0 -7.92(-0.37%)
May 29, 2019 2129 2141 2110 2137 0 -6.13(-0.29%)
May 28, 2019 2176 2180 2142 2143 0 -32.07(-1.47%)
May 24, 2019 2175 2186 2163 2176 0 +16.44(+0.76%)
May 23, 2019 2162 2170 2137 2159 0 -25.39(-1.16%)
May 22, 2019 2190 2200 2171 2185 0 -13.05(-0.59%)
May 21, 2019 2189 2210 2186 2198 0 +21.57(+0.99%)
May 20, 2019 2176 2186 2155 2176 0 -9.20(-0.42%)
May 17, 2019 2184 2215 2174 2185 0 -25.64(-1.16%)
May 16, 2019 2206 2229 2202 2211 0 +14.34(+0.65%)
May 15, 2019 2183 2208 2169 2196 0 -7.60(-0.34%)
May 14, 2019 2191 2228 2190 2204 0 +20.98(+0.96%)
May 13, 2019 2234 2241 2172 2183 0 -98.49(-4.32%)
May 10, 2019 2274 2293 2233 2282 0 -3.35(-0.15%)
May 09, 2019 2249 2287 2238 2285 0 -6.73(-0.29%)
May 08, 2019 2279 2312 2267 2292 0 +5.74(+0.25%)
May 07, 2019 2329 2334 2265 2286 0 -59.91(-2.55%)
May 06, 2019 2324 2357 2309 2346 0 -25.33(-1.07%)
May 03, 2019 2342 2374 2340 2371 0 +31.51(+1.35%)
May 02, 2019 2351 2358 2315 2340 0 -8.94(-0.38%)
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.