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 (%)
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%)
Jun 01, 2016 1764 1788 1749 1781 0 +2.66(+0.15%)
May 31, 2016 1786 1790 1767 1778 0 -1.87(-0.11%)
May 27, 2016 1780 1780 1780 1780 0 +13.12(+0.74%)
May 26, 2016 1771 1775 1756 1767 0 -4.28(-0.24%)
May 25, 2016 1764 1780 1761 1771 0 +17.95(+1.02%)
May 24, 2016 1734 1757 1726 1753 0 +37.35(+2.18%)
May 23, 2016 1715 1729 1710 1716 0 +0.23(+0.01%)
May 20, 2016 1709 1731 1703 1716 0 +19.82(+1.17%)
May 19, 2016 1700 1714 1673 1696 0 -18.45(-1.08%)
May 18, 2016 1682 1729 1678 1714 0 +28.35(+1.68%)
May 17, 2016 1690 1707 1675 1686 0 -9.56(-0.56%)
May 16, 2016 1677 1708 1675 1695 0 +19.81(+1.18%)
May 13, 2016 1709 1728 1670 1676 0 -37.43(-2.19%)
May 12, 2016 1717 1726 1697 1713 0 +8.37(+0.49%)
May 11, 2016 1728 1735 1702 1705 0 -31.69(-1.83%)
May 10, 2016 1716 1739 1706 1736 0 +33.22(+1.95%)
May 09, 2016 1708 1719 1695 1703 0 -6.32(-0.37%)
May 06, 2016 1685 1716 1680 1709 0 +15.37(+0.91%)
May 05, 2016 1698 1708 1686 1694 0 -1.30(-0.08%)
May 04, 2016 1697 1715 1684 1695 0 -16.12(-0.94%)
May 03, 2016 1719 1722 1692 1711 0 -33.81(-1.94%)
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.