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 (%)
May 31, 2017 2004 2011 1987 2005 0 +6.63(+0.33%)
May 30, 2017 1993 2009 1987 1999 0 -5.40(-0.27%)
May 26, 2017 1992 2009 1986 2004 0 +2.30(+0.11%)
May 25, 2017 1977 2012 1965 2002 0 +39.26(+2.00%)
May 24, 2017 1967 1970 1946 1962 0 -1.66(-0.08%)
May 23, 2017 1964 1976 1952 1964 0 -2.71(-0.14%)
May 22, 2017 1968 1982 1957 1967 0 +10.92(+0.56%)
May 19, 2017 1937 1966 1931 1956 0 +24.21(+1.25%)
May 18, 2017 1907 1954 1901 1932 0 +20.11(+1.05%)
May 17, 2017 1967 1951 1902 1912 0 -55.35(-2.81%)
May 16, 2017 1957 1971 1946 1967 0 +12.45(+0.64%)
May 15, 2017 1939 1964 1932 1954 0 +22.64(+1.17%)
May 12, 2017 1919 1935 1913 1932 0 +4.88(+0.25%)
May 11, 2017 1921 1934 1905 1927 0 -3.85(-0.20%)
May 10, 2017 1922 1932 1908 1931 0 +8.02(+0.42%)
May 09, 2017 1928 1940 1915 1923 0 -4.38(-0.23%)
May 08, 2017 1937 1940 1916 1927 0 -6.59(-0.34%)
May 05, 2017 1935 1940 1921 1934 0 -1.22(-0.06%)
May 04, 2017 1951 1953 1924 1935 0 -4.87(-0.25%)
May 03, 2017 1934 1947 1928 1940 0 +1.67(+0.09%)
May 02, 2017 1936 1945 1925 1938 0 +5.16(+0.27%)
May 01, 2017 1949 1955 1928 1933 0 -3.66(-0.19%)
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%)
Feb 01, 2017 1899 1922 1877 1894 0 +4.82(+0.26%)
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%)
Nov 01, 2016 1691 1694 1666 1680 0 -0.05(-0.00%)
Oct 31, 2016 1687 1695 1671 1680 0 +0.69(+0.04%)
Oct 28, 2016 1695 1700 1669 1679 0 -10.52(-0.62%)
Oct 27, 2016 1693 1706 1671 1690 0 +7.99(+0.48%)
Oct 26, 2016 1678 1688 1664 1682 0 -4.03(-0.24%)
Oct 25, 2016 1690 1704 1682 1686 0 -10.50(-0.62%)
Oct 24, 2016 1723 1725 1691 1696 0 -7.03(-0.41%)
Oct 21, 2016 1699 1713 1694 1703 0 -13.31(-0.78%)
Oct 20, 2016 1729 1741 1713 1717 0 -14.98(-0.87%)
Oct 19, 2016 1745 1752 1728 1732 0 -10.48(-0.60%)
Oct 18, 2016 1742 1759 1736 1742 0 +9.65(+0.56%)
Oct 17, 2016 1738 1745 1724 1733 0 -4.32(-0.25%)
Oct 14, 2016 1739 1752 1718 1737 0 +23.74(+1.39%)
Oct 13, 2016 1711 1722 1689 1713 0 -12.48(-0.72%)
Oct 12, 2016 1730 1740 1718 1726 0 -1.72(-0.10%)
Oct 11, 2016 1754 1755 1718 1727 0 -33.32(-1.89%)
Oct 10, 2016 1768 1779 1757 1761 0 +5.90(+0.34%)
Oct 07, 2016 1755 1756 1746 1755 0 -1.06(-0.06%)
Oct 06, 2016 1764 1769 1749 1756 0 -9.59(-0.54%)
Oct 05, 2016 1757 1774 1748 1765 0 +17.11(+0.98%)
Oct 04, 2016 1764 1773 1742 1748 0 -6.36(-0.36%)
Sep 26, 2016 1769 1777 1750 1755 0 -29.16(-1.63%)
Sep 23, 2016 1810 1818 1782 1784 0 -35.79(-1.97%)
Sep 22, 2016 1818 1830 1811 1820 0 +18.49(+1.03%)
Sep 21, 2016 1787 1805 1780 1801 0 +24.12(+1.36%)
Sep 20, 2016 1804 1805 1775 1777 0 -8.77(-0.49%)
Sep 19, 2016 1790 1810 1778 1786 0 +9.12(+0.51%)
Sep 16, 2016 1767 1782 1752 1777 0 -4.31(-0.24%)
Sep 15, 2016 1756 1788 1750 1781 0 +25.42(+1.45%)
Sep 14, 2016 1764 1777 1749 1756 0 -4.10(-0.23%)
Sep 13, 2016 1782 1792 1749 1760 0 -37.56(-2.09%)
Sep 12, 2016 1756 1803 1746 1797 0 +29.39(+1.66%)
Sep 09, 2016 1799 1806 1767 1768 0 -44.03(-2.43%)
Sep 08, 2016 1809 1819 1805 1812 0 -3.95(-0.22%)
Sep 07, 2016 1798 1817 1789 1816 0 +10.13(+0.56%)
Sep 06, 2016 1818 1823 1796 1806 0 -11.91(-0.66%)
Sep 02, 2016 1818 1818 1818 1818 0 +11.09(+0.61%)
Sep 01, 2016 1820 1828 1782 1806 0 -7.88(-0.43%)
Aug 31, 2016 1815 1823 1802 1814 0 -13.05(-0.71%)
Aug 30, 2016 1815 1831 1812 1827 0 +13.69(+0.75%)
Aug 29, 2016 1807 1824 1804 1814 0 +12.00(+0.67%)
Aug 26, 2016 1797 1816 1788 1802 0 +12.20(+0.68%)
Aug 25, 2016 1786 1794 1779 1790 0 -1.60(-0.09%)
Aug 24, 2016 1802 1808 1787 1791 0 -13.39(-0.74%)
Aug 23, 2016 1812 1816 1802 1804 0 +6.39(+0.36%)
Aug 22, 2016 1800 1804 1788 1798 0 -3.78(-0.21%)
Aug 19, 2016 1792 1808 1782 1802 0 +4.24(+0.24%)
Aug 18, 2016 1789 1800 1788 1798 0 +3.94(+0.22%)
Aug 17, 2016 1784 1799 1778 1794 0 +10.03(+0.56%)
Aug 16, 2016 1792 1802 1782 1784 0 -16.58(-0.92%)
Aug 15, 2016 1785 1806 1783 1800 0 +22.11(+1.24%)
Aug 12, 2016 1770 1782 1764 1778 0 -4.51(-0.25%)
Aug 11, 2016 1779 1790 1775 1783 0 +5.86(+0.33%)
Aug 10, 2016 1790 1792 1771 1777 0 -9.70(-0.54%)
Aug 09, 2016 1803 1805 1784 1786 0 -13.26(-0.74%)
Aug 08, 2016 1811 1820 1795 1800 0 -11.12(-0.61%)
Aug 05, 2016 1788 1815 1782 1811 0 +42.93(+2.43%)
Aug 04, 2016 1776 1783 1762 1768 0 -10.09(-0.57%)
Aug 03, 2016 1766 1784 1762 1778 0 +14.30(+0.81%)
Aug 02, 2016 1767 1777 1753 1764 0 -12.74(-0.72%)
Aug 01, 2016 1774 1783 1764 1776 0 +4.89(+0.28%)
Jul 29, 2016 1755 1778 1752 1772 0 +12.50(+0.71%)
Jul 28, 2016 1755 1768 1742 1759 0 +0.81(+0.05%)
Jul 27, 2016 1752 1770 1745 1758 0 +7.81(+0.45%)
Jul 26, 2016 1744 1756 1733 1750 0 +3.71(+0.21%)
Jul 25, 2016 1752 1758 1739 1747 0 -6.12(-0.35%)
Jul 22, 2016 1741 1755 1734 1753 0 +15.60(+0.90%)
Jul 21, 2016 1737 1747 1728 1737 0 -1.66(-0.10%)
Jul 20, 2016 1733 1744 1715 1739 0 +16.74(+0.97%)
Jul 19, 2016 1719 1731 1715 1722 0 -8.22(-0.48%)
Jul 18, 2016 1726 1739 1721 1730 0 +6.82(+0.40%)
Jul 15, 2016 1719 1728 1696 1724 0 +11.02(+0.64%)
Jul 14, 2016 1710 1743 1703 1713 0 -2.54(-0.15%)
Jul 13, 2016 1716 1724 1698 1715 0 -1.19(-0.07%)
Jul 12, 2016 1682 1720 1679 1716 0 +49.59(+2.98%)
Jul 11, 2016 1668 1678 1654 1667 0 +12.58(+0.76%)
Jul 08, 2016 1654 1657 1607 1654 0 +46.83(+2.91%)
Jul 07, 2016 1603 1620 1587 1607 0 +0.08(+0.00%)
Jul 06, 2016 1607 1607 1607 1607 0 +4.48(+0.28%)
Jul 05, 2016 1619 1621 1586 1603 0 -30.97(-1.90%)
Jul 01, 2016 1634 1634 1634 1634 0 -8.05(-0.49%)
Jun 30, 2016 1620 1643 1601 1642 0 +26.70(+1.65%)
Jun 29, 2016 1579 1617 1569 1615 0 +57.79(+3.71%)
Jun 28, 2016 1563 1576 1530 1557 0 +18.20(+1.18%)
Jun 27, 2016 1574 1576 1528 1539 0 -66.59(-4.15%)
Jun 24, 2016 1630 1662 1597 1606 0 -127.41(-7.35%)
Jun 23, 2016 1714 1734 1708 1733 0 +45.84(+2.72%)
Jun 22, 2016 1690 1707 1682 1687 0 -0.76(-0.05%)
Jun 21, 2016 1695 1703 1679 1688 0 -2.46(-0.15%)
Jun 20, 2016 1698 1711 1687 1690 0 +29.49(+1.78%)
Jun 17, 2016 1655 1672 1650 1661 0 +10.17(+0.62%)
Jun 16, 2016 1639 1653 1615 1651 0 -1.85(-0.11%)
Jun 15, 2016 1663 1677 1648 1653 0 +2.18(+0.13%)
Jun 14, 2016 1666 1677 1646 1650 0 -24.70(-1.47%)
Jun 13, 2016 1683 1705 1674 1675 0 -14.28(-0.85%)
Jun 10, 2016 1711 1715 1683 1689 0 -52.67(-3.02%)
Jun 09, 2016 1744 1753 1730 1742 0 -19.10(-1.08%)
Jun 08, 2016 1757 1772 1752 1761 0 +2.20(+0.13%)
Jun 07, 2016 1780 1783 1756 1759 0 -15.54(-0.88%)
Jun 06, 2016 1755 1788 1754 1775 0 +17.89(+1.02%)
Jun 03, 2016 1750 1762 1719 1757 0 -12.00(-0.68%)
Jun 02, 2016 1764 1777 1747 1769 0 -12.06(-0.68%)
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.