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 (%)
Jun 30, 2020 2483 2538 2482 2528 0 +46.55(+1.88%)
Jun 29, 2020 2503 2514 2465 2482 0 +3.64(+0.15%)
Jun 26, 2020 2518 2528 2451 2478 0 -63.91(-2.51%)
Jun 25, 2020 2496 2556 2476 2542 0 +40.83(+1.63%)
Jun 24, 2020 2549 2563 2491 2501 0 -77.40(-3.00%)
Jun 23, 2020 2606 2616 2571 2579 0 +5.81(+0.23%)
Jun 22, 2020 2566 2599 2551 2573 0 -14.38(-0.56%)
Jun 19, 2020 2635 2636 2544 2587 0 -1.56(-0.06%)
Jun 18, 2020 2558 2603 2552 2589 0 +4.95(+0.19%)
Jun 17, 2020 2591 2618 2572 2584 0 +11.22(+0.44%)
Jun 16, 2020 2618 2619 2522 2573 0 +33.27(+1.31%)
Jun 15, 2020 2423 2568 2412 2539 0 +66.12(+2.67%)
Jun 12, 2020 2526 2529 2418 2473 0 +14.58(+0.59%)
Jun 11, 2020 2543 2569 2442 2459 0 -158.10(-6.04%)
Jun 10, 2020 2646 2678 2605 2617 0 -24.88(-0.94%)
Jun 09, 2020 2596 2663 2586 2642 0 +3.13(+0.12%)
Jun 08, 2020 2642 2665 2608 2638 0 +6.54(+0.25%)
Jun 05, 2020 2651 2673 2611 2632 0 +51.56(+2.00%)
Jun 04, 2020 2552 2588 2541 2580 0 +4.35(+0.17%)
Jun 03, 2020 2575 2594 2544 2576 0 +44.48(+1.76%)
Jun 02, 2020 2540 2560 2515 2532 0 +19.93(+0.79%)
Jun 01, 2020 2468 2534 2460 2512 0 +44.34(+1.80%)
May 29, 2020 2477 2497 2432 2467 0 -38.65(-1.54%)
May 28, 2020 2569 2576 2497 2506 0 -11.70(-0.46%)
May 27, 2020 2516 2525 2465 2518 0 +62.97(+2.57%)
May 26, 2020 2452 2485 2433 2455 0 +63.31(+2.65%)
May 22, 2020 2363 2397 2346 2391 0 +19.19(+0.81%)
May 21, 2020 2376 2383 2354 2372 0 -5.34(-0.22%)
May 20, 2020 2372 2397 2348 2378 0 +43.16(+1.85%)
May 19, 2020 2386 2403 2325 2334 0 -69.26(-2.88%)
May 18, 2020 2399 2454 2382 2404 0 +31.07(+1.31%)
May 15, 2020 2300 2387 2278 2373 0 +56.78(+2.45%)
May 14, 2020 2232 2325 2188 2316 0 +57.64(+2.55%)
May 13, 2020 2176 2300 2142 2258 0 +100.39(+4.65%)
May 12, 2020 2246 2249 2146 2158 0 -162.64(-7.01%)
May 11, 2020 2313 2340 2294 2320 0 -22.65(-0.97%)
May 08, 2020 2364 2372 2326 2343 0 +18.02(+0.78%)
May 07, 2020 2309 2354 2302 2325 0 +64.10(+2.84%)
May 06, 2020 2292 2301 2234 2261 0 -11.63(-0.51%)
May 05, 2020 2288 2316 2268 2273 0 +15.31(+0.68%)
May 04, 2020 2245 2268 2217 2257 0 -13.08(-0.58%)
May 01, 2020 2301 2310 2262 2270 0 -82.88(-3.52%)
Apr 30, 2020 2355 2393 2330 2353 0 -59.79(-2.48%)
Apr 29, 2020 2407 2435 2360 2413 0 +69.82(+2.98%)
Apr 28, 2020 2384 2406 2325 2343 0 +16.30(+0.70%)
Apr 27, 2020 2252 2336 2235 2327 0 +101.86(+4.58%)
Apr 24, 2020 2230 2234 2198 2225 0 +17.03(+0.77%)
Apr 23, 2020 2249 2269 2198 2208 0 -40.15(-1.79%)
Apr 22, 2020 2264 2280 2225 2248 0 +29.14(+1.31%)
Apr 21, 2020 2162 2236 2132 2219 0 +5.94(+0.27%)
Apr 20, 2020 2200 2238 2181 2213 0 -28.79(-1.28%)
Apr 17, 2020 2235 2277 2205 2242 0 +84.55(+3.92%)
Apr 16, 2020 2114 2184 2096 2157 0 +49.41(+2.34%)
Apr 15, 2020 2110 2146 2093 2108 0 -76.12(-3.49%)
Apr 14, 2020 2228 2234 2170 2184 0 +20.22(+0.93%)
Apr 13, 2020 2232 2240 2146 2164 0 -81.83(-3.64%)
Apr 09, 2020 2195 2280 2186 2246 0 +92.48(+4.30%)
Apr 08, 2020 2124 2175 2101 2153 0 +43.67(+2.07%)
Apr 07, 2020 2223 2227 2103 2109 0 -22.47(-1.05%)
Apr 06, 2020 2088 2151 2050 2132 0 +150.62(+7.60%)
Apr 03, 2020 2025 2056 1950 1981 0 -46.07(-2.27%)
Apr 02, 2020 1951 2066 1939 2027 0 +68.82(+3.51%)
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.