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 (%)
Dec 29, 2017 2505 2505 2505 2505 0 -19.45(-0.77%)
Dec 28, 2017 2514 2528 2507 2525 0 +14.64(+0.58%)
Dec 27, 2017 2514 2519 2500 2510 0 -0.49(-0.02%)
Dec 26, 2017 2512 2518 2493 2510 0 +3.63(+0.14%)
Dec 22, 2017 2517 2520 2488 2507 0 -6.29(-0.25%)
Dec 21, 2017 2521 2536 2502 2513 0 +3.36(+0.13%)
Dec 20, 2017 2535 2539 2496 2510 0 -2.47(-0.10%)
Dec 19, 2017 2534 2538 2507 2512 0 -12.55(-0.50%)
Dec 18, 2017 2515 2533 2503 2525 0 +34.81(+1.40%)
Dec 15, 2017 2462 2509 2458 2490 0 +30.43(+1.24%)
Dec 14, 2017 2495 2499 2454 2460 0 -24.26(-0.98%)
Dec 13, 2017 2508 2518 2480 2484 0 -27.02(-1.08%)
Dec 12, 2017 2511 2519 2484 2511 0 +24.93(+1.00%)
Dec 11, 2017 2502 2505 2478 2486 0 -17.37(-0.69%)
Dec 08, 2017 2497 2512 2479 2503 0 +18.80(+0.76%)
Dec 07, 2017 2476 2506 2473 2484 0 +5.94(+0.24%)
Dec 06, 2017 2462 2502 2456 2479 0 -4.02(-0.16%)
Dec 05, 2017 2500 2509 2477 2483 0 -15.29(-0.61%)
Dec 04, 2017 2494 2463 2473 2498 0 +53.83(+2.20%)
Dec 01, 2017 2433 2454 2392 2444 0 +7.49(+0.31%)
Nov 30, 2017 2449 2475 2427 2437 0 +2.57(+0.11%)
Nov 29, 2017 2411 2458 2403 2434 0 +36.48(+1.52%)
Nov 28, 2017 2349 2401 2339 2397 0 +52.61(+2.24%)
Nov 27, 2017 2339 2358 2336 2345 0 +9.27(+0.40%)
Nov 24, 2017 2343 2352 2333 2336 0 +2.66(+0.11%)
Nov 22, 2017 2342 2357 2328 2333 0 -9.67(-0.41%)
Nov 21, 2017 2327 2351 2322 2343 0 +29.02(+1.25%)
Nov 20, 2017 2310 2322 2299 2314 0 +8.85(+0.38%)
Nov 17, 2017 2293 2327 2290 2305 0 +0.37(+0.02%)
Nov 16, 2017 2305 2309 2289 2304 0 +16.32(+0.71%)
Nov 15, 2017 2274 2299 2256 2288 0 -1.44(-0.06%)
Nov 14, 2017 2261 2294 2256 2290 0 +17.79(+0.78%)
Nov 13, 2017 2258 2275 2251 2272 0 -4.03(-0.18%)
Nov 10, 2017 2276 2291 2262 2276 0 -1.22(-0.05%)
Nov 09, 2017 2286 2291 2256 2277 0 -23.48(-1.02%)
Nov 08, 2017 2298 2311 2289 2300 0 -3.73(-0.16%)
Nov 07, 2017 2321 2339 2297 2304 0 -17.32(-0.75%)
Nov 06, 2017 2332 2339 2315 2321 0 -13.45(-0.58%)
Nov 03, 2017 2313 2342 2302 2335 0 +13.44(+0.58%)
Nov 02, 2017 2292 2332 2288 2322 0 +31.02(+1.35%)
Nov 01, 2017 2313 2319 2286 2290 0 -11.35(-0.49%)
Oct 31, 2017 2308 2320 2297 2302 0 -5.21(-0.23%)
Oct 30, 2017 2322 2327 2302 2307 0 -17.42(-0.75%)
Oct 27, 2017 2315 2337 2297 2324 0 +11.40(+0.49%)
Oct 26, 2017 2311 2327 2295 2313 0 +14.74(+0.64%)
Oct 25, 2017 2320 2325 2278 2298 0 -19.85(-0.86%)
Oct 24, 2017 2333 2340 2309 2318 0 -2.29(-0.10%)
Oct 23, 2017 2336 2347 2316 2320 0 -13.44(-0.58%)
Oct 20, 2017 2384 2387 2325 2334 0 +5.47(+0.23%)
Oct 19, 2017 2311 2332 2302 2328 0 -0.65(-0.03%)
Oct 18, 2017 2325 2332 2311 2329 0 +14.32(+0.62%)
Oct 17, 2017 2331 2336 2304 2315 0 -17.01(-0.73%)
Oct 16, 2017 2330 2341 2316 2332 0 +7.13(+0.31%)
Oct 13, 2017 2346 2360 2321 2325 0 -21.50(-0.92%)
Oct 12, 2017 2332 2370 2320 2346 0 +22.93(+0.99%)
Oct 11, 2017 2323 2329 2267 2323 0 +31.48(+1.37%)
Oct 10, 2017 2280 2294 2272 2292 0 +14.77(+0.65%)
Oct 09, 2017 2288 2293 2272 2277 0 -3.76(-0.16%)
Oct 06, 2017 2286 2295 2261 2281 0 -4.39(-0.19%)
Oct 05, 2017 2262 2293 2252 2285 0 +25.44(+1.13%)
Oct 04, 2017 2235 2264 2224 2260 0 +24.20(+1.08%)
Oct 03, 2017 2227 2239 2214 2235 0 +7.91(+0.36%)
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.