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 (%)
Aug 30, 2019 2101 2107 2081 2090 0 +3.17(+0.15%)
Aug 29, 2019 2069 2099 2061 2087 0 +43.34(+2.12%)
Aug 28, 2019 2013 2046 2006 2043 0 +17.64(+0.87%)
Aug 27, 2019 2021 2039 2004 2026 0 +12.18(+0.60%)
Aug 26, 2019 2040 2043 2003 2014 0 -4.42(-0.22%)
Aug 23, 2019 2066 2077 2007 2018 0 -58.61(-2.82%)
Aug 22, 2019 2090 2100 2064 2077 0 -2.88(-0.14%)
Aug 21, 2019 2086 2097 2073 2080 0 +15.48(+0.75%)
Aug 20, 2019 2084 2087 2058 2064 0 -30.22(-1.44%)
Aug 19, 2019 2102 2106 2081 2094 0 +29.38(+1.42%)
Aug 16, 2019 2035 2080 2034 2065 0 +49.39(+2.45%)
Aug 15, 2019 2033 2049 2001 2016 0 -6.82(-0.34%)
Aug 14, 2019 2041 2062 2019 2022 0 -70.42(-3.36%)
Aug 13, 2019 2052 2106 2038 2093 0 +40.89(+1.99%)
Aug 12, 2019 2073 2097 2043 2052 0 -50.00(-2.38%)
Aug 09, 2019 2137 2141 2095 2102 0 -48.03(-2.23%)
Aug 08, 2019 2134 2158 2122 2150 0 +34.65(+1.64%)
Aug 07, 2019 2097 2128 2077 2115 0 -25.93(-1.21%)
Aug 06, 2019 2133 2151 2107 2141 0 +28.41(+1.34%)
Aug 05, 2019 2143 2152 2091 2113 0 -80.38(-3.66%)
Aug 02, 2019 2198 2212 2157 2193 0 -15.00(-0.68%)
Aug 01, 2019 2271 2285 2194 2208 0 -75.55(-3.31%)
Jul 31, 2019 2330 2334 2271 2284 0 -47.73(-2.05%)
Jul 30, 2019 2315 2332 2301 2331 0 +2.25(+0.10%)
Jul 29, 2019 2332 2351 2313 2329 0 -9.01(-0.39%)
Jul 26, 2019 2317 2342 2306 2338 0 +23.97(+1.04%)
Jul 25, 2019 2337 2337 2294 2314 0 -25.45(-1.09%)
Jul 24, 2019 2326 2359 2325 2340 0 +4.38(+0.19%)
Jul 23, 2019 2328 2349 2324 2335 0 +20.95(+0.91%)
Jul 22, 2019 2312 2325 2282 2314 0 -0.13(-0.01%)
Jul 19, 2019 2326 2357 2309 2314 0 -6.80(-0.29%)
Jul 18, 2019 2300 2324 2295 2321 0 +20.39(+0.89%)
Jul 17, 2019 2325 2332 2287 2301 0 -34.38(-1.47%)
Jul 16, 2019 2356 2364 2330 2335 0 -14.97(-0.64%)
Jul 15, 2019 2358 2360 2337 2350 0 -5.80(-0.25%)
Jul 12, 2019 2336 2359 2328 2356 0 +13.24(+0.57%)
Jul 11, 2019 2330 2348 2317 2343 0 +19.12(+0.82%)
Jul 10, 2019 2318 2333 2308 2324 0 +5.88(+0.25%)
Jul 09, 2019 2294 2328 2285 2318 0 +12.96(+0.56%)
Jul 08, 2019 2315 2329 2301 2305 0 -32.29(-1.38%)
Jul 05, 2019 2322 2339 2308 2337 0 +18.22(+0.79%)
Jul 03, 2019 2304 2329 2300 2319 0 +22.60(+0.98%)
Jul 02, 2019 2313 2315 2285 2296 0 -18.99(-0.82%)
Jul 01, 2019 2324 2336 2296 2315 0 +17.72(+0.77%)
Jun 28, 2019 2287 2310 2273 2298 0 +30.65(+1.35%)
Jun 27, 2019 2250 2278 2244 2267 0 +24.74(+1.10%)
Jun 26, 2019 2239 2248 2219 2242 0 +12.59(+0.56%)
Jun 25, 2019 2249 2252 2217 2230 0 -21.05(-0.94%)
Jun 24, 2019 2277 2290 2242 2251 0 -27.41(-1.20%)
Jun 21, 2019 2262 2295 2254 2278 0 +14.60(+0.65%)
Jun 20, 2019 2233 2274 2222 2263 0 +39.90(+1.79%)
Jun 19, 2019 2219 2240 2201 2224 0 +12.90(+0.58%)
Jun 18, 2019 2184 2244 2179 2211 0 +39.61(+1.82%)
Jun 17, 2019 2200 2207 2168 2171 0 -29.10(-1.32%)
Jun 14, 2019 2214 2215 2187 2200 0 -11.05(-0.50%)
Jun 13, 2019 2205 2217 2199 2211 0 +9.96(+0.45%)
Jun 12, 2019 2197 2216 2178 2201 0 +5.26(+0.24%)
Jun 11, 2019 2219 2223 2181 2196 0 -1.90(-0.09%)
Jun 10, 2019 2209 2223 2193 2198 0 +4.21(+0.19%)
Jun 07, 2019 2183 2201 2171 2194 0 +13.98(+0.64%)
Jun 06, 2019 2176 2191 2163 2180 0 +4.71(+0.22%)
Jun 05, 2019 2159 2188 2130 2175 0 +12.19(+0.56%)
Jun 04, 2019 2148 2165 2106 2163 0 +73.42(+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.