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 (%)
Jan 31, 2017 1892 1900 1875 1889 0 -6.04(-0.32%)
Jan 30, 2017 1891 1897 1866 1895 0 +0.50(+0.03%)
Jan 27, 2017 1924 1929 1882 1894 0 -23.86(-1.24%)
Jan 26, 2017 1925 1959 1905 1918 0 -32.33(-1.66%)
Jan 25, 2017 1938 1955 1928 1951 0 +32.81(+1.71%)
Jan 24, 2017 1908 1930 1899 1918 0 +19.91(+1.05%)
Jan 23, 2017 1905 1912 1883 1898 0 -10.75(-0.56%)
Jan 20, 2017 1897 1911 1894 1909 0 +19.32(+1.02%)
Jan 19, 2017 1896 1906 1882 1889 0 -7.13(-0.38%)
Jan 18, 2017 1886 1897 1867 1896 0 +16.68(+0.89%)
Jan 17, 2017 1899 1900 1873 1880 0 -31.37(-1.64%)
Jan 13, 2017 1911 1911 1911 1911 0 +7.78(+0.41%)
Jan 12, 2017 1910 1913 1872 1903 0 -14.47(-0.75%)
Jan 11, 2017 1909 1925 1895 1918 0 +6.44(+0.34%)
Jan 10, 2017 1915 1923 1898 1911 0 +3.14(+0.16%)
Jan 09, 2017 1927 1933 1903 1908 0 -22.74(-1.18%)
Jan 06, 2017 1925 1938 1914 1931 0 +11.36(+0.59%)
Jan 05, 2017 1928 1940 1903 1920 0 -15.73(-0.81%)
Jan 04, 2017 1916 1938 1908 1935 0 +15.64(+0.81%)
Jan 03, 2017 1916 1933 1899 1920 0 +27.43(+1.45%)
Dec 30, 2016 1892 1892 1892 1892 0 +5.66(+0.30%)
Dec 29, 2016 1899 1913 1883 1887 0 -11.33(-0.60%)
Dec 28, 2016 1936 1938 1895 1898 0 -33.50(-1.73%)
Dec 27, 2016 1935 1940 1922 1932 0 +6.51(+0.34%)
Dec 23, 2016 1925 1925 1925 1925 0 -4.71(-0.24%)
Dec 22, 2016 1949 1949 1921 1930 0 -31.89(-1.63%)
Dec 21, 2016 1983 1986 1952 1962 0 -20.59(-1.04%)
Dec 20, 2016 1952 1987 1951 1982 0 +43.52(+2.24%)
Dec 19, 2016 1945 1956 1929 1939 0 -8.47(-0.43%)
Dec 16, 2016 1964 1971 1939 1947 0 -11.58(-0.59%)
Dec 15, 2016 1951 1969 1936 1959 0 +16.47(+0.85%)
Dec 14, 2016 1946 1977 1932 1942 0 -12.35(-0.63%)
Dec 13, 2016 1952 1969 1936 1955 0 +8.38(+0.43%)
Dec 12, 2016 1970 1982 1925 1946 0 -5.52(-0.28%)
Dec 09, 2016 1968 1971 1939 1952 0 -10.31(-0.53%)
Dec 08, 2016 1920 1973 1906 1962 0 +45.06(+2.35%)
Dec 07, 2016 1888 1921 1883 1917 0 +29.93(+1.59%)
Dec 06, 2016 1890 1895 1869 1887 0 +1.73(+0.09%)
Dec 05, 2016 1883 1900 1871 1885 0 +15.05(+0.80%)
Dec 02, 2016 1898 1900 1859 1870 0 -29.69(-1.56%)
Dec 01, 2016 1882 1919 1872 1900 0 +32.29(+1.73%)
Nov 30, 2016 1874 1879 1855 1868 0 +13.96(+0.75%)
Nov 29, 2016 1857 1869 1842 1854 0 -2.03(-0.11%)
Nov 28, 2016 1870 1879 1853 1856 0 -29.12(-1.54%)
Nov 25, 2016 1883 1888 1872 1885 0 +1.95(+0.10%)
Nov 23, 2016 1883 1883 1883 1883 0 -1.83(-0.10%)
Nov 22, 2016 1888 1898 1870 1885 0 +0.09(+0.00%)
Nov 21, 2016 1887 1893 1871 1885 0 +4.26(+0.23%)
Nov 18, 2016 1871 1892 1866 1880 0 +9.17(+0.49%)
Nov 17, 2016 1854 1876 1847 1871 0 +19.57(+1.06%)
Nov 16, 2016 1854 1872 1845 1852 0 -18.44(-0.99%)
Nov 15, 2016 1864 1879 1835 1870 0 +2.26(+0.12%)
Nov 14, 2016 1858 1876 1840 1868 0 +24.37(+1.32%)
Nov 11, 2016 1838 1855 1820 1843 0 -8.92(-0.48%)
Nov 10, 2016 1820 1881 1811 1852 0 +56.17(+3.13%)
Nov 09, 2016 1731 1805 1713 1796 0 +67.42(+3.90%)
Nov 08, 2016 1736 1745 1717 1729 0 -15.69(-0.90%)
Nov 07, 2016 1723 1752 1720 1744 0 +55.46(+3.28%)
Nov 04, 2016 1672 1706 1663 1689 0 +16.60(+0.99%)
Nov 03, 2016 1668 1687 1660 1672 0 +9.02(+0.54%)
Nov 02, 2016 1677 1683 1657 1663 0 -16.56(-0.99%)
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.