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 30, 2015 1801 1822 1795 1803 0 +4.57(+0.25%)
Oct 29, 2015 1786 1812 1773 1799 0 +7.89(+0.44%)
Oct 28, 2015 1738 1792 1734 1791 0 +58.70(+3.39%)
Oct 27, 2015 1732 1739 1715 1732 0 -8.37(-0.48%)
Oct 26, 2015 1751 1756 1732 1741 0 -12.54(-0.72%)
Oct 23, 2015 1742 1758 1727 1753 0 +24.98(+1.45%)
Oct 22, 2015 1672 1734 1666 1728 0 +63.88(+3.84%)
Oct 21, 2015 1691 1701 1660 1664 0 -24.12(-1.43%)
Oct 20, 2015 1682 1695 1679 1688 0 +1.09(+0.06%)
Oct 19, 2015 1695 1703 1679 1687 0 -16.69(-0.98%)
Oct 16, 2015 1690 1709 1677 1704 0 +22.96(+1.37%)
Oct 15, 2015 1669 1689 1652 1681 0 +22.67(+1.37%)
Oct 14, 2015 1657 1683 1636 1658 0 +21.06(+1.29%)
Oct 13, 2015 1631 1654 1625 1637 0 -7.77(-0.47%)
Oct 12, 2015 1658 1659 1626 1645 0 -9.60(-0.58%)
Oct 09, 2015 1659 1672 1639 1655 0 -4.05(-0.24%)
Oct 08, 2015 1657 1667 1645 1659 0 -5.96(-0.36%)
Oct 07, 2015 1644 1671 1638 1665 0 +33.49(+2.05%)
Oct 06, 2015 1630 1641 1617 1631 0 -5.67(-0.35%)
Oct 05, 2015 1600 1643 1582 1637 0 +51.08(+3.22%)
Oct 02, 2015 1527 1586 1516 1586 0 +29.10(+1.87%)
Oct 01, 2015 1561 1572 1533 1557 0 -7.27(-0.46%)
Sep 30, 2015 1578 1584 1547 1564 0 +19.94(+1.29%)
Sep 29, 2015 1551 1561 1529 1544 0 -1.65(-0.11%)
Sep 28, 2015 1577 1591 1543 1546 0 -45.72(-2.87%)
Sep 25, 2015 1600 1611 1581 1591 0 +10.59(+0.67%)
Sep 24, 2015 1580 1589 1570 1581 0 -12.29(-0.77%)
Sep 23, 2015 1599 1607 1584 1593 0 -5.71(-0.36%)
Sep 22, 2015 1611 1615 1584 1599 0 -37.28(-2.28%)
Sep 21, 2015 1628 1647 1621 1636 0 +15.37(+0.95%)
Sep 18, 2015 1624 1648 1615 1621 0 -24.58(-1.49%)
Sep 17, 2015 1653 1677 1638 1645 0 -12.28(-0.74%)
Sep 16, 2015 1637 1662 1627 1658 0 +27.61(+1.69%)
Sep 15, 2015 1608 1634 1597 1630 0 +33.00(+2.07%)
Sep 14, 2015 1608 1612 1592 1597 0 -11.28(-0.70%)
Sep 11, 2015 1600 1613 1586 1608 0 +3.91(+0.24%)
Sep 10, 2015 1589 1619 1583 1604 0 +17.94(+1.13%)
Sep 09, 2015 1630 1639 1583 1586 0 -23.48(-1.46%)
Sep 08, 2015 1598 1616 1584 1610 0 +40.63(+2.59%)
Sep 04, 2015 1569 1569 1569 1569 0 -29.66(-1.85%)
Sep 03, 2015 1597 1610 1588 1599 0 +5.30(+0.33%)
Sep 02, 2015 1593 1599 1569 1594 0 +20.14(+1.28%)
Sep 01, 2015 1579 1595 1561 1574 0 -49.84(-3.07%)
Aug 31, 2015 1641 1651 1617 1623 0 -36.49(-2.20%)
Aug 28, 2015 1659 1674 1640 1660 0 -14.76(-0.88%)
Aug 27, 2015 1640 1681 1635 1675 0 +53.37(+3.29%)
Aug 26, 2015 1616 1628 1578 1621 0 +46.25(+2.94%)
Aug 25, 2015 1653 1662 1574 1575 0 -19.42(-1.22%)
Aug 24, 2015 1563 1640 1494 1594 0 -56.68(-3.43%)
Aug 21, 2015 1683 1702 1645 1651 0 -53.56(-3.14%)
Aug 20, 2015 1731 1737 1702 1705 0 -38.17(-2.19%)
Aug 19, 2015 1765 1772 1740 1743 0 -30.10(-1.70%)
Aug 18, 2015 1771 1778 1764 1773 0 -3.76(-0.21%)
Aug 17, 2015 1762 1778 1753 1777 0 +4.41(+0.25%)
Aug 14, 2015 1759 1775 1753 1772 0 +12.53(+0.71%)
Aug 13, 2015 1766 1785 1752 1760 0 -0.74(-0.04%)
Aug 12, 2015 1755 1769 1722 1760 0 -16.31(-0.92%)
Aug 11, 2015 1791 1799 1770 1777 0 -33.40(-1.85%)
Aug 10, 2015 1798 1822 1792 1810 0 +24.21(+1.36%)
Aug 07, 2015 1790 1803 1771 1786 0 -8.28(-0.46%)
Aug 06, 2015 1809 1814 1784 1794 0 -10.40(-0.58%)
Aug 05, 2015 1809 1829 1801 1805 0 +4.49(+0.25%)
Aug 04, 2015 1810 1823 1788 1800 0 -7.23(-0.40%)
Aug 03, 2015 1815 1828 1793 1807 0 -6.13(-0.34%)
Jul 31, 2015 1824 1836 1804 1814 0 -6.69(-0.37%)
Jul 30, 2015 1821 1835 1808 1820 0 -5.30(-0.29%)
Jul 29, 2015 1811 1834 1804 1826 0 +16.27(+0.90%)
Jul 28, 2015 1817 1821 1799 1809 0 +5.45(+0.30%)
Jul 27, 2015 1817 1827 1791 1804 0 -24.98(-1.37%)
Jul 24, 2015 1854 1863 1822 1829 0 -28.19(-1.52%)
Jul 23, 2015 1881 1888 1851 1857 0 -20.35(-1.08%)
Jul 22, 2015 1882 1889 1867 1877 0 -4.60(-0.24%)
Jul 21, 2015 1887 1898 1873 1882 0 -7.95(-0.42%)
Jul 20, 2015 1904 1906 1883 1890 0 -7.35(-0.39%)
Jul 17, 2015 1895 1906 1882 1897 0 -2.31(-0.12%)
Jul 16, 2015 1882 1906 1876 1900 0 +34.09(+1.83%)
Jul 15, 2015 1855 1875 1841 1865 0 +13.67(+0.74%)
Jul 14, 2015 1850 1861 1838 1852 0 -5.11(-0.28%)
Jul 13, 2015 1850 1864 1842 1857 0 +24.59(+1.34%)
Jul 10, 2015 1835 1842 1819 1832 0 +16.90(+0.93%)
Jul 09, 2015 1837 1845 1811 1815 0 +11.48(+0.64%)
Jul 08, 2015 1833 1840 1800 1804 0 -45.52(-2.46%)
Jul 07, 2015 1853 1861 1810 1849 0 -2.74(-0.15%)
Jul 06, 2015 1846 1865 1835 1852 0 -14.51(-0.78%)
Jul 02, 2015 1867 1867 1867 1867 0 -11.59(-0.62%)
Jul 01, 2015 1895 1905 1869 1878 0 +6.64(+0.35%)
Jun 30, 2015 1881 1892 1859 1872 0 +10.58(+0.57%)
Jun 29, 2015 1893 1901 1859 1861 0 -54.67(-2.85%)
Jun 26, 2015 1910 1920 1902 1916 0 +15.21(+0.80%)
Jun 25, 2015 1920 1927 1897 1901 0 -17.82(-0.93%)
Jun 24, 2015 1939 1945 1914 1918 0 -22.71(-1.17%)
Jun 23, 2015 1941 1951 1935 1941 0 +2.80(+0.14%)
Jun 22, 2015 1945 1958 1932 1938 0 +6.12(+0.32%)
Jun 19, 2015 1937 1944 1924 1932 0 -8.68(-0.45%)
Jun 18, 2015 1928 1947 1919 1941 0 +17.67(+0.92%)
Jun 17, 2015 1934 1942 1917 1923 0 -2.83(-0.15%)
Jun 16, 2015 1909 1930 1905 1926 0 +10.16(+0.53%)
Jun 15, 2015 1898 1923 1881 1916 0 +5.67(+0.30%)
Jun 12, 2015 1922 1927 1905 1910 0 -17.22(-0.89%)
Jun 11, 2015 1927 1939 1917 1927 0 +5.20(+0.27%)
Jun 10, 2015 1915 1936 1910 1922 0 +17.69(+0.93%)
Jun 09, 2015 1910 1923 1896 1904 0 -3.44(-0.18%)
Jun 08, 2015 1920 1930 1904 1908 0 -7.40(-0.39%)
Jun 05, 2015 1923 1937 1888 1915 0 -3.42(-0.18%)
Jun 04, 2015 1941 1950 1911 1919 0 -33.89(-1.74%)
Jun 03, 2015 1944 1964 1934 1953 0 +15.83(+0.82%)
Jun 02, 2015 1932 1945 1920 1937 0 -0.86(-0.04%)
Jun 01, 2015 1944 1953 1927 1938 0 -2.23(-0.11%)
May 29, 2015 1958 1960 1933 1940 0 -19.55(-1.00%)
May 28, 2015 1950 1963 1942 1959 0 +1.96(+0.10%)
May 27, 2015 1944 1963 1936 1957 0 +18.84(+0.97%)
May 26, 2015 1950 1958 1935 1939 0 -17.63(-0.90%)
May 22, 2015 1956 1956 1956 1956 0 -2.13(-0.11%)
May 21, 2015 1965 1974 1952 1958 0 -7.88(-0.40%)
May 20, 2015 1969 1976 1952 1966 0 -3.23(-0.16%)
May 19, 2015 1976 1982 1959 1969 0 -0.89(-0.05%)
May 18, 2015 1962 1977 1955 1970 0 +5.42(+0.28%)
May 15, 2015 1970 1976 1951 1965 0 -4.31(-0.22%)
May 14, 2015 1951 1970 1945 1969 0 +29.47(+1.52%)
May 13, 2015 1935 1948 1928 1940 0 +2.81(+0.15%)
May 12, 2015 1939 1946 1920 1937 0 -16.72(-0.86%)
May 11, 2015 1959 1977 1949 1954 0 -7.90(-0.40%)
May 08, 2015 1953 1971 1942 1962 0 +19.70(+1.01%)
May 07, 2015 1932 1954 1926 1942 0 +9.31(+0.48%)
May 06, 2015 1947 1957 1919 1933 0 -12.66(-0.65%)
May 05, 2015 1958 1976 1940 1945 0 -20.54(-1.04%)
May 04, 2015 1961 1976 1954 1966 0 +10.32(+0.53%)
May 01, 2015 1946 1964 1936 1955 0 +24.80(+1.28%)
Apr 30, 2015 1951 1965 1923 1931 0 -23.14(-1.18%)
Apr 29, 2015 1987 2005 1947 1954 0 -46.02(-2.30%)
Apr 28, 2015 1962 2002 1958 2000 0 +28.04(+1.42%)
Apr 27, 2015 1989 2001 1968 1972 0 -8.89(-0.45%)
Apr 24, 2015 1981 1989 1965 1981 0 +2.66(+0.13%)
Apr 23, 2015 1960 1983 1951 1978 0 +12.72(+0.65%)
Apr 22, 2015 1960 1974 1941 1965 0 +11.43(+0.58%)
Apr 21, 2015 1970 1975 1948 1954 0 -7.61(-0.39%)
Apr 20, 2015 1953 1969 1949 1961 0 +21.45(+1.11%)
Apr 17, 2015 1961 1970 1928 1940 0 -34.27(-1.74%)
Apr 16, 2015 1997 2004 1937 1974 0 -15.47(-0.78%)
Apr 15, 2015 1978 1998 1971 1990 0 +16.74(+0.85%)
Apr 14, 2015 1958 1980 1937 1973 0 +15.59(+0.80%)
Apr 13, 2015 1956 1975 1955 1957 0 +2.84(+0.15%)
Apr 10, 2015 1973 1977 1944 1955 0 -14.35(-0.73%)
Apr 09, 2015 1965 1975 1949 1969 0 +4.40(+0.22%)
Apr 08, 2015 1963 1974 1951 1965 0 +6.84(+0.35%)
Apr 07, 2015 1956 1975 1948 1958 0 +1.55(+0.08%)
Apr 06, 2015 1937 1968 1928 1956 0 -0.26(-0.01%)
Apr 02, 2015 1956 1956 1956 1956 0 +18.47(+0.95%)
Apr 01, 2015 1944 1958 1929 1938 0 -12.28(-0.63%)
Mar 31, 2015 1954 1964 1943 1950 0 -13.94(-0.71%)
Mar 30, 2015 1943 1973 1939 1964 0 +31.70(+1.64%)
Mar 27, 2015 1934 1944 1923 1932 0 -2.92(-0.15%)
Mar 26, 2015 1926 1949 1920 1935 0 -4.90(-0.25%)
Mar 25, 2015 1974 1984 1938 1940 0 -29.15(-1.48%)
Mar 24, 2015 1989 1994 1967 1969 0 -24.95(-1.25%)
Mar 23, 2015 2011 2025 1991 1994 0 -19.18(-0.95%)
Mar 20, 2015 1975 2019 1973 2014 0 +44.58(+2.26%)
Mar 19, 2015 1994 1999 1961 1969 0 -33.71(-1.68%)
Mar 18, 2015 1988 2020 1974 2003 0 +12.40(+0.62%)
Mar 17, 2015 1985 2000 1976 1990 0 -2.35(-0.12%)
Mar 16, 2015 1974 1998 1968 1993 0 +32.48(+1.66%)
Mar 13, 2015 1966 1975 1940 1960 0 -7.25(-0.37%)
Mar 12, 2015 1930 1970 1926 1967 0 +49.58(+2.59%)
Mar 11, 2015 1907 1926 1903 1918 0 +15.21(+0.80%)
Mar 10, 2015 1927 1937 1899 1903 0 -42.81(-2.20%)
Mar 09, 2015 1948 1963 1938 1945 0 -2.38(-0.12%)
Mar 06, 2015 1963 1997 1942 1948 0 -16.95(-0.86%)
Mar 05, 2015 1963 1973 1949 1965 0 +6.17(+0.32%)
Mar 04, 2015 1959 1970 1948 1959 0 -21.20(-1.07%)
Mar 03, 2015 1980 1981 1979 1980 0 -12.97(-0.65%)
Mar 02, 2015 1967 1995 1952 1993 0 +25.36(+1.29%)
Feb 27, 2015 1988 1998 1967 1967 0 -20.42(-1.03%)
Feb 26, 2015 1986 1991 1977 1988 0 -3.81(-0.19%)
Feb 25, 2015 2000 2008 1987 1992 0 -10.88(-0.54%)
Feb 24, 2015 1996 2013 1991 2003 0 +15.64(+0.79%)
Feb 23, 2015 1989 1994 1971 1987 0 -1.73(-0.09%)
Feb 20, 2015 1982 1994 1963 1989 0 -1.06(-0.05%)
Feb 19, 2015 1982 2000 1977 1990 0 +1.55(+0.08%)
Feb 18, 2015 2002 2007 1979 1988 0 -13.60(-0.68%)
Feb 17, 2015 1996 2015 1986 2002 0 +19.32(+0.97%)
Feb 13, 2015 1982 1982 1982 1982 0 +3.02(+0.15%)
Feb 12, 2015 1959 1984 1955 1979 0 +24.50(+1.25%)
Feb 11, 2015 1950 1967 1938 1955 0 -0.40(-0.02%)
Feb 10, 2015 1935 1964 1926 1955 0 +43.38(+2.27%)
Feb 09, 2015 1910 1924 1900 1912 0 -10.54(-0.55%)
Feb 06, 2015 1918 1947 1908 1922 0 +21.63(+1.14%)
Feb 05, 2015 1871 1908 1867 1901 0 +39.49(+2.12%)
Feb 04, 2015 1844 1880 1834 1861 0 -10.22(-0.55%)
Feb 03, 2015 1848 1877 1842 1872 0 +29.49(+1.60%)
Feb 02, 2015 1819 1847 1798 1842 0 +32.34(+1.79%)
Jan 30, 2015 1824 1848 1802 1810 0 -25.90(-1.41%)
Jan 29, 2015 1825 1843 1810 1836 0 +13.49(+0.74%)
Jan 28, 2015 1869 1875 1820 1822 0 -35.77(-1.93%)
Jan 27, 2015 1860 1876 1847 1858 0 -26.30(-1.40%)
Jan 26, 2015 1860 1889 1852 1884 0 +19.42(+1.04%)
Jan 23, 2015 1896 1899 1862 1865 0 -30.97(-1.63%)
Jan 22, 2015 1856 1903 1828 1896 0 +60.80(+3.31%)
Jan 21, 2015 1812 1844 1800 1835 0 +13.87(+0.76%)
Jan 20, 2015 1838 1848 1808 1821 0 -9.29(-0.51%)
Jan 16, 2015 1801 1833 1782 1830 0 +26.33(+1.46%)
Jan 15, 2015 1804 1807 1803 1804 0 -21.66(-1.19%)
Jan 14, 2015 1824 1837 1797 1826 0 -16.59(-0.90%)
Jan 13, 2015 1842 1842 1842 1842 0 +4.88(+0.27%)
Jan 12, 2015 1858 1867 1822 1837 0 -15.23(-0.82%)
Jan 09, 2015 1879 1882 1840 1853 0 -22.01(-1.17%)
Jan 08, 2015 1871 1884 1861 1875 0 +20.79(+1.12%)
Jan 07, 2015 1837 1858 1828 1854 0 +33.57(+1.84%)
Jan 06, 2015 1857 1869 1803 1820 0 -31.33(-1.69%)
Jan 05, 2015 1882 1888 1845 1852 0 -48.03(-2.53%)
Jan 02, 2015 1910 1920 1877 1900 0 -4.74(-0.25%)
Dec 31, 2014 1904 1904 1904 1904 0 -18.26(-0.95%)
Dec 30, 2014 1927 1935 1914 1923 0 -8.61(-0.45%)
Dec 29, 2014 1927 1947 1917 1931 0 +0.07(+0.00%)
Dec 26, 2014 1936 1943 1929 1931 0 -0.74(-0.04%)
Dec 24, 2014 1932 1932 1932 1932 0 -3.80(-0.20%)
Dec 23, 2014 1928 1948 1916 1936 0 +18.41(+0.96%)
Dec 22, 2014 1914 1922 1901 1917 0 +8.50(+0.45%)
Dec 19, 2014 1917 1934 1894 1909 0 +7.65(+0.40%)
Dec 18, 2014 1879 1902 1863 1901 0 +51.84(+2.80%)
Dec 17, 2014 1801 1852 1791 1849 0 +59.99(+3.35%)
Dec 16, 2014 1789 1831 1789 1789 0 -12.67(-0.70%)
Dec 15, 2014 1831 1841 1789 1802 0 -5.47(-0.30%)
Dec 12, 2014 1869 1874 1806 1807 0 -64.09(-3.42%)
Dec 11, 2014 1901 1911 1865 1872 0 -14.14(-0.75%)
Dec 10, 2014 1920 1928 1884 1886 0 -36.80(-1.91%)
Dec 09, 2014 1901 1925 1893 1923 0 -4.91(-0.25%)
Dec 08, 2014 1918 1952 1909 1927 0 -0.97(-0.05%)
Dec 05, 2014 1921 1935 1913 1928 0 +17.96(+0.94%)
Dec 04, 2014 1892 1916 1881 1910 0 +11.53(+0.61%)
Dec 03, 2014 1888 1904 1885 1899 0 +8.77(+0.46%)
Dec 02, 2014 1889 1901 1876 1890 0 +3.45(+0.18%)
Dec 01, 2014 1896 1902 1877 1887 0 -21.56(-1.13%)
Nov 28, 2014 1913 1922 1902 1908 0 +2.39(+0.13%)
Nov 26, 2014 1906 1906 1906 1906 0 +1.74(+0.09%)
Nov 25, 2014 1901 1913 1889 1904 0 +6.63(+0.35%)
Nov 24, 2014 1900 1910 1886 1897 0 +5.02(+0.27%)
Nov 21, 2014 1883 1901 1875 1892 0 +35.11(+1.89%)
Nov 20, 2014 1837 1864 1833 1857 0 +5.01(+0.27%)
Nov 19, 2014 1857 1860 1833 1852 0 -8.08(-0.43%)
Nov 18, 2014 1858 1869 1854 1860 0 +3.90(+0.21%)
Nov 17, 2014 1856 1867 1847 1857 0 -5.47(-0.29%)
Nov 14, 2014 1872 1876 1858 1862 0 -5.30(-0.28%)
Nov 13, 2014 1873 1879 1853 1867 0 -2.27(-0.12%)
Nov 12, 2014 1865 1878 1858 1870 0 -6.53(-0.35%)
Nov 11, 2014 1875 1884 1868 1876 0 +3.04(+0.16%)
Nov 10, 2014 1873 1881 1865 1873 0 +1.10(+0.06%)
Nov 07, 2014 1859 1881 1846 1872 0 +12.63(+0.68%)
Nov 06, 2014 1850 1864 1842 1859 0 +14.47(+0.78%)
Nov 05, 2014 1847 1859 1836 1845 0 +18.05(+0.99%)
Nov 04, 2014 1810 1835 1804 1827 0 +12.97(+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.