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 (%)
Nov 29, 2019 2432 2435 2416 2423 0 -2.51(-0.10%)
Nov 27, 2019 2409 2428 2399 2426 0 +17.59(+0.73%)
Nov 26, 2019 2408 2413 2391 2408 0 -5.47(-0.23%)
Nov 25, 2019 2385 2418 2376 2413 0 +35.16(+1.48%)
Nov 22, 2019 2377 2392 2372 2378 0 +2.29(+0.10%)
Nov 21, 2019 2398 2401 2365 2376 0 -18.56(-0.78%)
Nov 20, 2019 2400 2413 2375 2395 0 -17.66(-0.73%)
Nov 19, 2019 2414 2428 2402 2412 0 +4.62(+0.19%)
Nov 18, 2019 2403 2413 2389 2408 0 +2.99(+0.12%)
Nov 15, 2019 2386 2412 2376 2405 0 +27.84(+1.17%)
Nov 14, 2019 2374 2384 2361 2377 0 -2.08(-0.09%)
Nov 13, 2019 2370 2393 2356 2379 0 -12.72(-0.53%)
Nov 12, 2019 2389 2397 2376 2392 0 +3.90(+0.16%)
Nov 11, 2019 2383 2398 2377 2388 0 -14.14(-0.59%)
Nov 08, 2019 2398 2411 2378 2402 0 +0.87(+0.04%)
Nov 07, 2019 2413 2429 2397 2401 0 +4.05(+0.17%)
Nov 06, 2019 2378 2408 2368 2397 0 +27.18(+1.15%)
Nov 05, 2019 2343 2382 2340 2370 0 +29.43(+1.26%)
Nov 04, 2019 2327 2344 2317 2340 0 +39.74(+1.73%)
Nov 01, 2019 2284 2314 2283 2301 0 +39.46(+1.75%)
Oct 31, 2019 2277 2293 2241 2261 0 -26.73(-1.17%)
Oct 30, 2019 2280 2294 2257 2288 0 +3.07(+0.13%)
Oct 29, 2019 2277 2305 2274 2285 0 +1.15(+0.05%)
Oct 28, 2019 2264 2301 2260 2284 0 +29.95(+1.33%)
Oct 25, 2019 2231 2259 2214 2254 0 +23.72(+1.06%)
Oct 24, 2019 2257 2266 2211 2230 0 -10.71(-0.48%)
Oct 23, 2019 2205 2243 2197 2241 0 +31.84(+1.44%)
Oct 22, 2019 2227 2236 2203 2209 0 -18.41(-0.83%)
Oct 21, 2019 2199 2235 2198 2227 0 +38.88(+1.78%)
Oct 18, 2019 2198 2210 2181 2188 0 -19.13(-0.87%)
Oct 17, 2019 2204 2225 2197 2207 0 +20.75(+0.95%)
Oct 16, 2019 2185 2198 2177 2187 0 +3.13(+0.14%)
Oct 15, 2019 2152 2199 2138 2184 0 +47.39(+2.22%)
Oct 14, 2019 2125 2139 2111 2136 0 +1.64(+0.08%)
Oct 11, 2019 2109 2149 2099 2135 0 +64.12(+3.10%)
Oct 10, 2019 2058 2093 2055 2070 0 +14.11(+0.69%)
Oct 09, 2019 2050 2068 2040 2056 0 +19.68(+0.97%)
Oct 08, 2019 2063 2070 2029 2037 0 -47.35(-2.27%)
Oct 07, 2019 2091 2105 2075 2084 0 -20.12(-0.96%)
Oct 04, 2019 2074 2106 2065 2104 0 +35.28(+1.71%)
Oct 03, 2019 2069 2083 2028 2069 0 -8.47(-0.41%)
Oct 02, 2019 2110 2116 2060 2077 0 -58.26(-2.73%)
Oct 01, 2019 2199 2213 2129 2136 0 -65.45(-2.97%)
Sep 30, 2019 2208 2221 2196 2201 0 -6.63(-0.30%)
Sep 27, 2019 2223 2230 2185 2208 0 -2.34(-0.11%)
Sep 26, 2019 2207 2219 2192 2210 0 +0.59(+0.03%)
Sep 25, 2019 2190 2213 2171 2209 0 +18.92(+0.86%)
Sep 24, 2019 2224 2229 2174 2190 0 -21.25(-0.96%)
Sep 23, 2019 2186 2222 2181 2212 0 +9.00(+0.41%)
Sep 20, 2019 2216 2223 2191 2203 0 -3.95(-0.18%)
Sep 19, 2019 2206 2231 2196 2207 0 +0.08(+0.00%)
Sep 18, 2019 2205 2216 2184 2207 0 +12.54(+0.57%)
Sep 17, 2019 2188 2199 2173 2194 0 +7.89(+0.36%)
Sep 16, 2019 2194 2214 2166 2186 0 -28.00(-1.26%)
Sep 13, 2019 2199 2227 2190 2214 0 +32.69(+1.50%)
Sep 12, 2019 2171 2196 2151 2182 0 +7.28(+0.33%)
Sep 11, 2019 2154 2180 2123 2174 0 +24.36(+1.13%)
Sep 10, 2019 2152 2172 2109 2150 0 +4.26(+0.20%)
Sep 09, 2019 2123 2155 2113 2146 0 +38.77(+1.84%)
Sep 06, 2019 2109 2118 2091 2107 0 -0.47(-0.02%)
Sep 05, 2019 2093 2133 2088 2107 0 +46.96(+2.28%)
Sep 04, 2019 2062 2073 2043 2060 0 +5.66(+0.28%)
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.