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 (%)
Sep 29, 2017 2207 2226 2199 2215 0 +2.83(+0.13%)
Sep 28, 2017 2192 2215 2179 2212 0 +33.08(+1.52%)
Sep 27, 2017 2175 2183 2155 2179 0 +25.24(+1.17%)
Sep 26, 2017 2171 2175 2148 2154 0 -9.58(-0.44%)
Sep 25, 2017 2153 2167 2143 2164 0 +9.35(+0.43%)
Sep 22, 2017 2141 2162 2134 2154 0 +10.38(+0.48%)
Sep 21, 2017 2146 2155 2128 2144 0 -0.13(-0.01%)
Sep 20, 2017 2141 2151 2126 2144 0 +11.76(+0.55%)
Sep 19, 2017 2127 2141 2117 2132 0 +10.84(+0.51%)
Sep 18, 2017 2117 2133 2112 2122 0 +8.06(+0.38%)
Sep 15, 2017 2107 2118 2085 2113 0 +17.92(+0.86%)
Sep 14, 2017 2100 2107 2089 2096 0 -0.97(-0.05%)
Sep 13, 2017 2106 2109 2084 2097 0 -11.16(-0.53%)
Sep 12, 2017 2096 2110 2088 2108 0 +23.40(+1.12%)
Sep 11, 2017 2054 2095 2052 2084 0 +41.97(+2.06%)
Sep 08, 2017 2028 2053 2025 2042 0 +8.72(+0.43%)
Sep 07, 2017 2040 2042 2011 2034 0 +1.78(+0.09%)
Sep 06, 2017 2046 2055 2025 2032 0 -5.19(-0.25%)
Sep 05, 2017 2075 2084 2033 2037 0 -50.05(-2.40%)
Sep 01, 2017 2086 2098 2078 2087 0 +14.75(+0.71%)
Aug 31, 2017 2059 2080 2056 2072 0 +13.59(+0.66%)
Aug 30, 2017 2049 2067 2044 2059 0 +12.68(+0.62%)
Aug 29, 2017 2031 2054 2022 2046 0 -5.49(-0.27%)
Aug 28, 2017 2067 2074 2048 2052 0 -9.47(-0.46%)
Aug 25, 2017 2068 2079 2058 2061 0 +1.22(+0.06%)
Aug 24, 2017 2076 2081 2058 2060 0 -9.81(-0.47%)
Aug 23, 2017 2068 2082 2060 2070 0 -13.39(-0.64%)
Aug 22, 2017 2059 2087 2058 2083 0 +30.34(+1.48%)
Aug 21, 2017 2058 2059 2037 2053 0 -6.99(-0.34%)
Aug 18, 2017 2059 2075 2046 2060 0 -11.37(-0.55%)
Aug 17, 2017 2107 2116 2070 2071 0 -40.83(-1.93%)
Aug 16, 2017 2134 2137 2109 2112 0 -7.80(-0.37%)
Aug 15, 2017 2130 2136 2112 2120 0 +1.15(+0.05%)
Aug 14, 2017 2117 2130 2110 2118 0 +20.73(+0.99%)
Aug 11, 2017 2090 2118 2087 2098 0 +3.96(+0.19%)
Aug 10, 2017 2126 2132 2092 2094 0 -43.84(-2.05%)
Aug 09, 2017 2119 2141 2110 2138 0 +4.73(+0.22%)
Aug 08, 2017 2130 2152 2124 2133 0 +2.24(+0.11%)
Aug 07, 2017 2125 2136 2119 2131 0 +7.75(+0.37%)
Aug 04, 2017 2133 2138 2119 2123 0 +3.56(+0.17%)
Aug 03, 2017 2115 2127 2108 2119 0 -0.20(-0.01%)
Aug 02, 2017 2141 2149 2112 2120 0 -27.84(-1.30%)
Aug 01, 2017 2150 2155 2133 2147 0 +13.83(+0.65%)
Jul 31, 2017 2133 2142 2121 2134 0 +12.81(+0.60%)
Jul 28, 2017 2122 2133 2108 2121 0 -3.94(-0.19%)
Jul 27, 2017 2172 2176 2102 2125 0 -42.67(-1.97%)
Jul 26, 2017 2166 2182 2159 2167 0 +6.52(+0.30%)
Jul 25, 2017 2161 2174 2152 2161 0 +20.55(+0.96%)
Jul 24, 2017 2131 2145 2130 2140 0 +4.55(+0.21%)
Jul 21, 2017 2128 2145 2121 2136 0 +3.46(+0.16%)
Jul 20, 2017 2129 2137 2122 2132 0 +3.29(+0.15%)
Jul 19, 2017 2138 2143 2118 2129 0 +1.09(+0.05%)
Jul 18, 2017 2106 2130 2098 2128 0 +8.58(+0.40%)
Jul 17, 2017 2129 2148 2106 2119 0 -48.88(-2.25%)
Jul 14, 2017 2158 2189 2151 2168 0 -0.33(-0.02%)
Jul 13, 2017 2161 2174 2153 2169 0 +13.86(+0.64%)
Jul 12, 2017 2144 2162 2137 2155 0 +16.57(+0.77%)
Jul 11, 2017 2160 2162 2128 2138 0 -19.78(-0.92%)
Jul 10, 2017 2135 2170 2130 2158 0 +19.13(+0.89%)
Jul 07, 2017 2118 2143 2108 2139 0 +30.72(+1.46%)
Jul 06, 2017 2117 2129 2105 2108 0 -16.52(-0.78%)
Jul 05, 2017 2125 2132 2111 2125 0 +0.36(+0.02%)
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.