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, 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.