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 (%)
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%)
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.