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 31, 2020 2638 2653 2610 2648 0 +8.38(+0.32%)
Jul 30, 2020 2628 2644 2598 2640 0 -27.21(-1.02%)
Jul 29, 2020 2631 2678 2627 2667 0 +36.20(+1.38%)
Jul 28, 2020 2644 2653 2622 2631 0 -25.50(-0.96%)
Jul 27, 2020 2632 2671 2611 2656 0 +16.13(+0.61%)
Jul 24, 2020 2672 2676 2627 2640 0 -31.76(-1.19%)
Jul 23, 2020 2677 2703 2657 2672 0 -17.36(-0.65%)
Jul 22, 2020 2682 2711 2669 2689 0 +4.87(+0.18%)
Jul 21, 2020 2692 2704 2667 2684 0 +14.55(+0.54%)
Jul 20, 2020 2673 2695 2658 2670 0 -34.61(-1.28%)
Jul 17, 2020 2679 2733 2647 2705 0 +69.66(+2.64%)
Jul 16, 2020 2623 2652 2612 2635 0 -4.60(-0.17%)
Jul 15, 2020 2647 2660 2597 2639 0 +44.59(+1.72%)
Jul 14, 2020 2561 2602 2550 2595 0 +34.41(+1.34%)
Jul 13, 2020 2589 2618 2556 2560 0 -6.94(-0.27%)
Jul 10, 2020 2538 2575 2523 2567 0 +34.78(+1.37%)
Jul 09, 2020 2562 2575 2509 2533 0 -42.92(-1.67%)
Jul 08, 2020 2543 2585 2536 2576 0 +37.48(+1.48%)
Jul 07, 2020 2560 2589 2536 2538 0 -42.32(-1.64%)
Jul 06, 2020 2591 2615 2576 2580 0 +30.16(+1.18%)
Jul 02, 2020 2571 2595 2536 2550 0 +30.30(+1.20%)
Jul 01, 2020 2531 2542 2492 2520 0 -8.41(-0.33%)
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%)
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.