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 23, 2020 3242 3271 3218 3259 0 +52.73(+1.64%)
Dec 22, 2020 3235 3250 3197 3207 0 -22.94(-0.71%)
Dec 21, 2020 3211 3251 3184 3230 0 -0.08(-0.00%)
Dec 18, 2020 3257 3265 3197 3230 0 -29.78(-0.91%)
Dec 17, 2020 3243 3274 3224 3259 0 -5.92(-0.18%)
Dec 16, 2020 3290 3309 3245 3265 0 -0.16(-0.00%)
Dec 15, 2020 3235 3290 3223 3265 0 +64.50(+2.02%)
Dec 14, 2020 3274 3276 3199 3201 0 -44.16(-1.36%)
Dec 11, 2020 3231 3255 3217 3245 0 -14.06(-0.43%)
Dec 10, 2020 3261 3279 3237 3259 0 -14.12(-0.43%)
Dec 09, 2020 3328 3333 3250 3273 0 -45.35(-1.37%)
Dec 08, 2020 3291 3342 3275 3319 0 +11.29(+0.34%)
Dec 07, 2020 3283 3311 3264 3307 0 +17.22(+0.52%)
Dec 04, 2020 3324 3359 3258 3290 0 -36.93(-1.11%)
Dec 03, 2020 3338 3356 3309 3327 0 -11.17(-0.33%)
Dec 02, 2020 3299 3325 3275 3338 0 +36.05(+1.09%)
Dec 01, 2020 3280 3326 3258 3302 0 +76.02(+2.36%)
Nov 30, 2020 3281 3295 3222 3226 0 -75.92(-2.30%)
Nov 27, 2020 3274 3322 3262 3302 0 +40.30(+1.24%)
Nov 25, 2020 3238 3266 3226 3262 0 +15.35(+0.47%)
Nov 24, 2020 3219 3253 3185 3246 0 +79.32(+2.50%)
Nov 23, 2020 3141 3194 3127 3167 0 +48.51(+1.56%)
Nov 20, 2020 3125 3133 3100 3119 0 -7.16(-0.23%)
Nov 19, 2020 3094 3137 3079 3126 0 +12.16(+0.39%)
Nov 18, 2020 3122 3150 3110 3114 0 +5.83(+0.19%)
Nov 17, 2020 3133 3145 3081 3108 0 -27.85(-0.89%)
Nov 16, 2020 3160 3161 3099 3136 0 +38.23(+1.23%)
Nov 13, 2020 3053 3105 3045 3097 0 +49.95(+1.64%)
Nov 12, 2020 3074 3089 3024 3047 0 -50.37(-1.63%)
Nov 11, 2020 3111 3130 3082 3098 0 +28.94(+0.94%)
Nov 10, 2020 3068 3094 3003 3069 0 -15.47(-0.50%)
Nov 09, 2020 3159 3195 3060 3084 0 +84.56(+2.82%)
Nov 06, 2020 3055 3064 2995 3000 0 -61.12(-2.00%)
Nov 05, 2020 3023 3080 3018 3061 0 +75.62(+2.53%)
Nov 04, 2020 2900 3019 2888 2985 0 +72.60(+2.49%)
Nov 03, 2020 2881 2934 2870 2913 0 +61.91(+2.17%)
Nov 02, 2020 2826 2867 2811 2851 0 +68.00(+2.44%)
Oct 30, 2020 2773 2792 2733 2783 0 -9.06(-0.32%)
Oct 29, 2020 2783 2813 2737 2792 0 +6.07(+0.22%)
Oct 28, 2020 2800 2816 2764 2786 0 -68.07(-2.39%)
Oct 27, 2020 2881 2901 2849 2854 0 -35.39(-1.22%)
Oct 26, 2020 2920 2927 2859 2889 0 -64.44(-2.18%)
Oct 23, 2020 2955 2963 2935 2954 0 +12.39(+0.42%)
Oct 22, 2020 2932 2952 2909 2941 0 +9.57(+0.33%)
Oct 21, 2020 2977 3010 2930 2932 0 -40.33(-1.36%)
Oct 20, 2020 2943 3002 2939 2972 0 +40.74(+1.39%)
Oct 19, 2020 3027 3061 2923 2931 0 -90.13(-2.98%)
Oct 16, 2020 3000 3034 2982 3021 0 +42.61(+1.43%)
Oct 15, 2020 2918 2990 2910 2979 0 +33.75(+1.15%)
Oct 14, 2020 2950 2966 2920 2945 0 +6.24(+0.21%)
Oct 13, 2020 2928 2978 2890 2939 0 +81.17(+2.84%)
Oct 12, 2020 2853 2882 2844 2858 0 +20.33(+0.72%)
Oct 09, 2020 2838 2853 2815 2837 0 +28.06(+1.00%)
Oct 08, 2020 2768 2818 2762 2809 0 +57.09(+2.07%)
Oct 07, 2020 2719 2758 2718 2752 0 +53.42(+1.98%)
Oct 06, 2020 2710 2749 2689 2699 0 -7.24(-0.27%)
Oct 05, 2020 2678 2710 2671 2706 0 +49.82(+1.88%)
Oct 02, 2020 2603 2677 2597 2656 0 +19.21(+0.73%)
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.