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%)
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.