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 28, 2017 1960 1968 1932 1937 0 -28.88(-1.47%)
Apr 27, 2017 1966 1976 1936 1966 0 +4.24(+0.22%)
Apr 26, 2017 1957 1977 1950 1961 0 +4.83(+0.25%)
Apr 25, 2017 1963 1965 1945 1956 0 +6.62(+0.34%)
Apr 24, 2017 1946 1962 1936 1950 0 +45.13(+2.37%)
Apr 21, 2017 1916 1925 1898 1905 0 -18.87(-0.98%)
Apr 20, 2017 1907 1930 1893 1924 0 +25.18(+1.33%)
Apr 19, 2017 1933 1939 1890 1898 0 -23.50(-1.22%)
Apr 18, 2017 1912 1929 1901 1922 0 -2.83(-0.15%)
Apr 17, 2017 1909 1926 1900 1925 0 +25.82(+1.36%)
Apr 13, 2017 1902 1929 1894 1899 0 -15.22(-0.80%)
Apr 12, 2017 1924 1933 1907 1914 0 -14.40(-0.75%)
Apr 11, 2017 1925 1932 1904 1928 0 -8.66(-0.45%)
Apr 10, 2017 1940 1956 1926 1937 0 -3.29(-0.17%)
Apr 07, 2017 1921 1956 1918 1940 0 +7.13(+0.37%)
Apr 06, 2017 1915 1941 1907 1933 0 +18.85(+0.98%)
Apr 05, 2017 1937 1952 1911 1914 0 -7.98(-0.42%)
Apr 04, 2017 1924 1932 1913 1922 0 -7.49(-0.39%)
Apr 03, 2017 1940 1948 1908 1930 0 -7.99(-0.41%)
Mar 31, 2017 1932 1952 1927 1938 0 +2.72(+0.14%)
Mar 30, 2017 1908 1940 1907 1935 0 +21.24(+1.11%)
Mar 29, 2017 1912 1922 1903 1914 0 -5.96(-0.31%)
Mar 28, 2017 1883 1928 1881 1920 0 +30.91(+1.64%)
Mar 27, 2017 1859 1890 1851 1889 0 -0.93(-0.05%)
Mar 24, 2017 1902 1909 1878 1890 0 -5.55(-0.29%)
Mar 23, 2017 1888 1916 1887 1896 0 +2.97(+0.16%)
Mar 22, 2017 1881 1899 1870 1893 0 +1.14(+0.06%)
Mar 21, 2017 1944 1946 1886 1891 0 -41.06(-2.12%)
Mar 20, 2017 1941 1946 1922 1932 0 -12.97(-0.67%)
Mar 17, 2017 1983 1985 1941 1945 0 -33.47(-1.69%)
Mar 16, 2017 1973 1991 1964 1979 0 +11.26(+0.57%)
Mar 15, 2017 1960 1978 1947 1968 0 +18.04(+0.93%)
Mar 14, 2017 1951 1963 1936 1950 0 -10.84(-0.55%)
Mar 13, 2017 1966 1971 1950 1960 0 +1.60(+0.08%)
Mar 10, 2017 1972 1977 1951 1959 0 +0.38(+0.02%)
Mar 09, 2017 1962 1973 1946 1958 0 +1.50(+0.08%)
Mar 08, 2017 1975 1982 1955 1957 0 -2.60(-0.13%)
Mar 07, 2017 1970 1973 1953 1960 0 -12.49(-0.63%)
Mar 06, 2017 1972 1981 1962 1972 0 -14.09(-0.71%)
Mar 03, 2017 1994 2001 1979 1986 0 -7.15(-0.36%)
Mar 02, 2017 2014 2017 1991 1993 0 -31.06(-1.53%)
Mar 01, 2017 2011 2039 2000 2024 0 +50.34(+2.55%)
Feb 28, 2017 1980 1991 1964 1974 0 -17.15(-0.86%)
Feb 27, 2017 1980 1994 1973 1991 0 +12.44(+0.63%)
Feb 24, 2017 1970 1981 1958 1979 0 -7.45(-0.38%)
Feb 23, 2017 1995 1997 1974 1986 0 -5.46(-0.27%)
Feb 22, 2017 1981 1995 1974 1992 0 +3.09(+0.16%)
Feb 21, 2017 1989 2005 1979 1989 0 +10.22(+0.52%)
Feb 17, 2017 1978 1978 1978 1978 0 -11.44(-0.57%)
Feb 16, 2017 1994 1999 1978 1990 0 -4.70(-0.24%)
Feb 15, 2017 1961 1999 1958 1994 0 +36.60(+1.87%)
Feb 14, 2017 1957 1967 1944 1958 0 -0.63(-0.03%)
Feb 13, 2017 1954 1968 1946 1958 0 +14.93(+0.77%)
Feb 10, 2017 1938 1954 1930 1944 0 +14.81(+0.77%)
Feb 09, 2017 1915 1937 1911 1929 0 +23.05(+1.21%)
Feb 08, 2017 1909 1915 1896 1906 0 -13.28(-0.69%)
Feb 07, 2017 1923 1930 1914 1919 0 -1.27(-0.07%)
Feb 06, 2017 1906 1929 1904 1920 0 -2.13(-0.11%)
Feb 03, 2017 1894 1928 1889 1922 0 +37.70(+2.00%)
Feb 02, 2017 1863 1892 1854 1885 0 -9.08(-0.48%)
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.