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, 2020 2140 2175 2075 2094 0 -63.56(-2.95%)
Mar 30, 2020 2079 2164 2057 2158 0 +92.76(+4.49%)
Mar 27, 2020 2041 2135 2006 2065 0 -82.32(-3.83%)
Mar 26, 2020 1966 2164 1950 2147 0 +210.52(+10.87%)
Mar 25, 2020 1864 2105 1824 1937 0 +121.58(+6.70%)
Mar 24, 2020 1721 1829 1695 1815 0 +193.86(+11.96%)
Mar 23, 2020 1749 1753 1609 1621 0 -129.34(-7.39%)
Mar 20, 2020 1947 1966 1730 1751 0 -183.73(-9.50%)
Mar 19, 2020 1811 2028 1738 1934 0 +83.36(+4.50%)
Mar 18, 2020 1781 1885 1636 1851 0 -86.26(-4.45%)
Mar 17, 2020 1823 1983 1765 1937 0 +157.17(+8.83%)
Mar 16, 2020 1798 1879 1741 1780 0 -250.08(-12.32%)
Mar 13, 2020 2004 2052 1890 2030 0 +159.85(+8.55%)
Mar 12, 2020 1921 2021 1850 1870 0 -207.59(-9.99%)
Mar 11, 2020 2144 2159 2036 2078 0 -131.06(-5.93%)
Mar 10, 2020 2128 2213 2085 2209 0 +180.10(+8.88%)
Mar 09, 2020 2009 2112 1958 2029 0 -164.45(-7.50%)
Mar 06, 2020 2189 2231 2140 2193 0 -90.35(-3.96%)
Mar 05, 2020 2312 2335 2248 2284 0 -109.77(-4.59%)
Mar 04, 2020 2368 2406 2316 2394 0 +48.67(+2.08%)
Mar 03, 2020 2397 2464 2321 2345 0 -52.86(-2.20%)
Mar 02, 2020 2304 2400 2274 2398 0 +113.15(+4.95%)
Feb 28, 2020 2267 2306 2221 2285 0 -61.31(-2.61%)
Feb 27, 2020 2429 2461 2345 2346 0 -143.71(-5.77%)
Feb 26, 2020 2498 2540 2478 2490 0 +3.58(+0.14%)
Feb 25, 2020 2595 2598 2471 2486 0 -98.47(-3.81%)
Feb 24, 2020 2605 2643 2577 2584 0 -130.24(-4.80%)
Feb 21, 2020 2752 2759 2705 2715 0 -54.46(-1.97%)
Feb 20, 2020 2778 2798 2739 2769 0 -17.40(-0.62%)
Feb 19, 2020 2765 2793 2757 2787 0 +34.63(+1.26%)
Feb 18, 2020 2750 2756 2736 2752 0 +18.46(+0.68%)
Feb 14, 2020 2733 2750 2718 2733 0 -10.89(-0.40%)
Feb 13, 2020 2739 2763 2729 2744 0 -12.11(-0.44%)
Feb 12, 2020 2768 2778 2743 2756 0 +10.31(+0.38%)
Feb 11, 2020 2716 2752 2713 2746 0 +45.31(+1.68%)
Feb 10, 2020 2668 2703 2665 2701 0 +21.67(+0.81%)
Feb 07, 2020 2657 2684 2651 2679 0 +0.48(+0.02%)
Feb 06, 2020 2664 2693 2624 2679 0 +36.91(+1.40%)
Feb 05, 2020 2639 2658 2612 2642 0 +43.91(+1.69%)
Feb 04, 2020 2607 2622 2578 2598 0 +31.61(+1.23%)
Feb 03, 2020 2565 2600 2563 2566 0 +14.59(+0.57%)
Jan 31, 2020 2597 2603 2535 2552 0 -56.53(-2.17%)
Jan 30, 2020 2562 2614 2549 2608 0 +25.47(+0.99%)
Jan 29, 2020 2578 2611 2565 2583 0 +24.19(+0.95%)
Jan 28, 2020 2547 2575 2532 2559 0 +31.87(+1.26%)
Jan 27, 2020 2514 2556 2503 2527 0 -55.97(-2.17%)
Jan 24, 2020 2614 2630 2562 2583 0 -22.23(-0.85%)
Jan 23, 2020 2575 2617 2559 2605 0 -1.29(-0.05%)
Jan 22, 2020 2587 2620 2581 2606 0 +32.35(+1.26%)
Jan 21, 2020 2582 2598 2563 2574 0 -25.18(-0.97%)
Jan 17, 2020 2607 2618 2587 2599 0 +2.28(+0.09%)
Jan 16, 2020 2598 2606 2571 2597 0 +29.04(+1.13%)
Jan 15, 2020 2520 2577 2518 2568 0 +44.43(+1.76%)
Jan 14, 2020 2529 2553 2513 2523 0 -17.14(-0.67%)
Jan 13, 2020 2498 2543 2495 2540 0 +48.70(+1.95%)
Jan 10, 2020 2501 2506 2481 2492 0 -4.32(-0.17%)
Jan 09, 2020 2497 2504 2481 2496 0 +28.96(+1.17%)
Jan 08, 2020 2463 2481 2440 2467 0 +6.95(+0.28%)
Jan 07, 2020 2439 2473 2437 2460 0 +16.74(+0.69%)
Jan 06, 2020 2426 2448 2416 2443 0 -0.26(-0.01%)
Jan 03, 2020 2437 2458 2431 2444 0 -29.12(-1.18%)
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.