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 (%)
Mar 31, 2017 1932 1952 1927 1938 0 +2.72(+0.14%)
Mar 30, 2017 1908 1940 1907 1935 0 +21.24(+1.11%)
Mar 29, 2017 1912 1922 1903 1914 0 -5.96(-0.31%)
Mar 28, 2017 1883 1928 1881 1920 0 +30.91(+1.64%)
Mar 27, 2017 1859 1890 1851 1889 0 -0.93(-0.05%)
Mar 24, 2017 1902 1909 1878 1890 0 -5.55(-0.29%)
Mar 23, 2017 1888 1916 1887 1896 0 +2.97(+0.16%)
Mar 22, 2017 1881 1899 1870 1893 0 +1.14(+0.06%)
Mar 21, 2017 1944 1946 1886 1891 0 -41.06(-2.12%)
Mar 20, 2017 1941 1946 1922 1932 0 -12.97(-0.67%)
Mar 17, 2017 1983 1985 1941 1945 0 -33.47(-1.69%)
Mar 16, 2017 1973 1991 1964 1979 0 +11.26(+0.57%)
Mar 15, 2017 1960 1978 1947 1968 0 +18.04(+0.93%)
Mar 14, 2017 1951 1963 1936 1950 0 -10.84(-0.55%)
Mar 13, 2017 1966 1971 1950 1960 0 +1.60(+0.08%)
Mar 10, 2017 1972 1977 1951 1959 0 +0.38(+0.02%)
Mar 09, 2017 1962 1973 1946 1958 0 +1.50(+0.08%)
Mar 08, 2017 1975 1982 1955 1957 0 -2.60(-0.13%)
Mar 07, 2017 1970 1973 1953 1960 0 -12.49(-0.63%)
Mar 06, 2017 1972 1981 1962 1972 0 -14.09(-0.71%)
Mar 03, 2017 1994 2001 1979 1986 0 -7.15(-0.36%)
Mar 02, 2017 2014 2017 1991 1993 0 -31.06(-1.53%)
Mar 01, 2017 2011 2039 2000 2024 0 +50.34(+2.55%)
Feb 28, 2017 1980 1991 1964 1974 0 -17.15(-0.86%)
Feb 27, 2017 1980 1994 1973 1991 0 +12.44(+0.63%)
Feb 24, 2017 1970 1981 1958 1979 0 -7.45(-0.38%)
Feb 23, 2017 1995 1997 1974 1986 0 -5.46(-0.27%)
Feb 22, 2017 1981 1995 1974 1992 0 +3.09(+0.16%)
Feb 21, 2017 1989 2005 1979 1989 0 +10.22(+0.52%)
Feb 17, 2017 1978 1978 1978 1978 0 -11.44(-0.57%)
Feb 16, 2017 1994 1999 1978 1990 0 -4.70(-0.24%)
Feb 15, 2017 1961 1999 1958 1994 0 +36.60(+1.87%)
Feb 14, 2017 1957 1967 1944 1958 0 -0.63(-0.03%)
Feb 13, 2017 1954 1968 1946 1958 0 +14.93(+0.77%)
Feb 10, 2017 1938 1954 1930 1944 0 +14.81(+0.77%)
Feb 09, 2017 1915 1937 1911 1929 0 +23.05(+1.21%)
Feb 08, 2017 1909 1915 1896 1906 0 -13.28(-0.69%)
Feb 07, 2017 1923 1930 1914 1919 0 -1.27(-0.07%)
Feb 06, 2017 1906 1929 1904 1920 0 -2.13(-0.11%)
Feb 03, 2017 1894 1928 1889 1922 0 +37.70(+2.00%)
Feb 02, 2017 1863 1892 1854 1885 0 -9.08(-0.48%)
Feb 01, 2017 1899 1922 1877 1894 0 +4.82(+0.26%)
Jan 31, 2017 1892 1900 1875 1889 0 -6.04(-0.32%)
Jan 30, 2017 1891 1897 1866 1895 0 +0.50(+0.03%)
Jan 27, 2017 1924 1929 1882 1894 0 -23.86(-1.24%)
Jan 26, 2017 1925 1959 1905 1918 0 -32.33(-1.66%)
Jan 25, 2017 1938 1955 1928 1951 0 +32.81(+1.71%)
Jan 24, 2017 1908 1930 1899 1918 0 +19.91(+1.05%)
Jan 23, 2017 1905 1912 1883 1898 0 -10.75(-0.56%)
Jan 20, 2017 1897 1911 1894 1909 0 +19.32(+1.02%)
Jan 19, 2017 1896 1906 1882 1889 0 -7.13(-0.38%)
Jan 18, 2017 1886 1897 1867 1896 0 +16.68(+0.89%)
Jan 17, 2017 1899 1900 1873 1880 0 -31.37(-1.64%)
Jan 13, 2017 1911 1911 1911 1911 0 +7.78(+0.41%)
Jan 12, 2017 1910 1913 1872 1903 0 -14.47(-0.75%)
Jan 11, 2017 1909 1925 1895 1918 0 +6.44(+0.34%)
Jan 10, 2017 1915 1923 1898 1911 0 +3.14(+0.16%)
Jan 09, 2017 1927 1933 1903 1908 0 -22.74(-1.18%)
Jan 06, 2017 1925 1938 1914 1931 0 +11.36(+0.59%)
Jan 05, 2017 1928 1940 1903 1920 0 -15.73(-0.81%)
Jan 04, 2017 1916 1938 1908 1935 0 +15.64(+0.81%)
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.