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 (%)
Apr 30, 2020 2355 2393 2330 2353 0 -59.79(-2.48%)
Apr 29, 2020 2407 2435 2360 2413 0 +69.82(+2.98%)
Apr 28, 2020 2384 2406 2325 2343 0 +16.30(+0.70%)
Apr 27, 2020 2252 2336 2235 2327 0 +101.86(+4.58%)
Apr 24, 2020 2230 2234 2198 2225 0 +17.03(+0.77%)
Apr 23, 2020 2249 2269 2198 2208 0 -40.15(-1.79%)
Apr 22, 2020 2264 2280 2225 2248 0 +29.14(+1.31%)
Apr 21, 2020 2162 2236 2132 2219 0 +5.94(+0.27%)
Apr 20, 2020 2200 2238 2181 2213 0 -28.79(-1.28%)
Apr 17, 2020 2235 2277 2205 2242 0 +84.55(+3.92%)
Apr 16, 2020 2114 2184 2096 2157 0 +49.41(+2.34%)
Apr 15, 2020 2110 2146 2093 2108 0 -76.12(-3.49%)
Apr 14, 2020 2228 2234 2170 2184 0 +20.22(+0.93%)
Apr 13, 2020 2232 2240 2146 2164 0 -81.83(-3.64%)
Apr 09, 2020 2195 2280 2186 2246 0 +92.48(+4.30%)
Apr 08, 2020 2124 2175 2101 2153 0 +43.67(+2.07%)
Apr 07, 2020 2223 2227 2103 2109 0 -22.47(-1.05%)
Apr 06, 2020 2088 2151 2050 2132 0 +150.62(+7.60%)
Apr 03, 2020 2025 2056 1950 1981 0 -46.07(-2.27%)
Apr 02, 2020 1951 2066 1939 2027 0 +68.82(+3.51%)
Apr 01, 2020 1992 2022 1920 1959 0 -135.67(-6.48%)
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%)
Jan 02, 2020 2474 2478 2448 2473 0 +30.61(+1.25%)
Dec 31, 2019 2435 2448 2422 2442 0 +4.00(+0.16%)
Dec 30, 2019 2454 2455 2431 2438 0 -9.60(-0.39%)
Dec 27, 2019 2451 2457 2441 2448 0 -2.41(-0.10%)
Dec 26, 2019 2435 2452 2434 2450 0 +16.52(+0.68%)
Dec 24, 2019 2439 2442 2423 2434 0 -2.22(-0.09%)
Dec 23, 2019 2446 2452 2425 2436 0 -2.93(-0.12%)
Dec 20, 2019 2469 2470 2436 2439 0 -11.14(-0.45%)
Dec 19, 2019 2437 2457 2434 2450 0 +11.40(+0.47%)
Dec 18, 2019 2456 2458 2430 2439 0 -12.86(-0.52%)
Dec 17, 2019 2452 2464 2437 2451 0 +4.76(+0.19%)
Dec 16, 2019 2456 2472 2442 2447 0 +14.28(+0.59%)
Dec 13, 2019 2448 2460 2417 2432 0 -17.17(-0.70%)
Dec 12, 2019 2412 2461 2408 2450 0 +39.64(+1.64%)
Dec 11, 2019 2415 2429 2402 2410 0 -4.51(-0.19%)
Dec 10, 2019 2430 2434 2407 2414 0 -14.34(-0.59%)
Dec 09, 2019 2420 2438 2409 2429 0 +0.46(+0.02%)
Dec 06, 2019 2429 2449 2413 2428 0 +25.63(+1.07%)
Dec 05, 2019 2382 2406 2370 2403 0 +19.09(+0.80%)
Dec 04, 2019 2377 2412 2376 2384 0 +7.86(+0.33%)
Dec 03, 2019 2370 2380 2339 2376 0 -19.59(-0.82%)
Dec 02, 2019 2426 2430 2391 2395 0 -27.83(-1.15%)
Nov 29, 2019 2432 2435 2416 2423 0 -2.51(-0.10%)
Nov 27, 2019 2409 2428 2399 2426 0 +17.59(+0.73%)
Nov 26, 2019 2408 2413 2391 2408 0 -5.47(-0.23%)
Nov 25, 2019 2385 2418 2376 2413 0 +35.16(+1.48%)
Nov 22, 2019 2377 2392 2372 2378 0 +2.29(+0.10%)
Nov 21, 2019 2398 2401 2365 2376 0 -18.56(-0.78%)
Nov 20, 2019 2400 2413 2375 2395 0 -17.66(-0.73%)
Nov 19, 2019 2414 2428 2402 2412 0 +4.62(+0.19%)
Nov 18, 2019 2403 2413 2389 2408 0 +2.99(+0.12%)
Nov 15, 2019 2386 2412 2376 2405 0 +27.84(+1.17%)
Nov 14, 2019 2374 2384 2361 2377 0 -2.08(-0.09%)
Nov 13, 2019 2370 2393 2356 2379 0 -12.72(-0.53%)
Nov 12, 2019 2389 2397 2376 2392 0 +3.90(+0.16%)
Nov 11, 2019 2383 2398 2377 2388 0 -14.14(-0.59%)
Nov 08, 2019 2398 2411 2378 2402 0 +0.87(+0.04%)
Nov 07, 2019 2413 2429 2397 2401 0 +4.05(+0.17%)
Nov 06, 2019 2378 2408 2368 2397 0 +27.18(+1.15%)
Nov 05, 2019 2343 2382 2340 2370 0 +29.43(+1.26%)
Nov 04, 2019 2327 2344 2317 2340 0 +39.74(+1.73%)
Nov 01, 2019 2284 2314 2283 2301 0 +39.46(+1.75%)
Oct 31, 2019 2277 2293 2241 2261 0 -26.73(-1.17%)
Oct 30, 2019 2280 2294 2257 2288 0 +3.07(+0.13%)
Oct 29, 2019 2277 2305 2274 2285 0 +1.15(+0.05%)
Oct 28, 2019 2264 2301 2260 2284 0 +29.95(+1.33%)
Oct 25, 2019 2231 2259 2214 2254 0 +23.72(+1.06%)
Oct 24, 2019 2257 2266 2211 2230 0 -10.71(-0.48%)
Oct 23, 2019 2205 2243 2197 2241 0 +31.84(+1.44%)
Oct 22, 2019 2227 2236 2203 2209 0 -18.41(-0.83%)
Oct 21, 2019 2199 2235 2198 2227 0 +38.88(+1.78%)
Oct 18, 2019 2198 2210 2181 2188 0 -19.13(-0.87%)
Oct 17, 2019 2204 2225 2197 2207 0 +20.75(+0.95%)
Oct 16, 2019 2185 2198 2177 2187 0 +3.13(+0.14%)
Oct 15, 2019 2152 2199 2138 2184 0 +47.39(+2.22%)
Oct 14, 2019 2125 2139 2111 2136 0 +1.64(+0.08%)
Oct 11, 2019 2109 2149 2099 2135 0 +64.12(+3.10%)
Oct 10, 2019 2058 2093 2055 2070 0 +14.11(+0.69%)
Oct 09, 2019 2050 2068 2040 2056 0 +19.68(+0.97%)
Oct 08, 2019 2063 2070 2029 2037 0 -47.35(-2.27%)
Oct 07, 2019 2091 2105 2075 2084 0 -20.12(-0.96%)
Oct 04, 2019 2074 2106 2065 2104 0 +35.28(+1.71%)
Oct 03, 2019 2069 2083 2028 2069 0 -8.47(-0.41%)
Oct 02, 2019 2110 2116 2060 2077 0 -58.26(-2.73%)
Oct 01, 2019 2199 2213 2129 2136 0 -65.45(-2.97%)
Sep 30, 2019 2208 2221 2196 2201 0 -6.63(-0.30%)
Sep 27, 2019 2223 2230 2185 2208 0 -2.34(-0.11%)
Sep 26, 2019 2207 2219 2192 2210 0 +0.59(+0.03%)
Sep 25, 2019 2190 2213 2171 2209 0 +18.92(+0.86%)
Sep 24, 2019 2224 2229 2174 2190 0 -21.25(-0.96%)
Sep 23, 2019 2186 2222 2181 2212 0 +9.00(+0.41%)
Sep 20, 2019 2216 2223 2191 2203 0 -3.95(-0.18%)
Sep 19, 2019 2206 2231 2196 2207 0 +0.08(+0.00%)
Sep 18, 2019 2205 2216 2184 2207 0 +12.54(+0.57%)
Sep 17, 2019 2188 2199 2173 2194 0 +7.89(+0.36%)
Sep 16, 2019 2194 2214 2166 2186 0 -28.00(-1.26%)
Sep 13, 2019 2199 2227 2190 2214 0 +32.69(+1.50%)
Sep 12, 2019 2171 2196 2151 2182 0 +7.28(+0.33%)
Sep 11, 2019 2154 2180 2123 2174 0 +24.36(+1.13%)
Sep 10, 2019 2152 2172 2109 2150 0 +4.26(+0.20%)
Sep 09, 2019 2123 2155 2113 2146 0 +38.77(+1.84%)
Sep 06, 2019 2109 2118 2091 2107 0 -0.47(-0.02%)
Sep 05, 2019 2093 2133 2088 2107 0 +46.96(+2.28%)
Sep 04, 2019 2062 2073 2043 2060 0 +5.66(+0.28%)
Sep 03, 2019 2079 2080 2038 2055 0 -35.32(-1.69%)
Aug 30, 2019 2101 2107 2081 2090 0 +3.17(+0.15%)
Aug 29, 2019 2069 2099 2061 2087 0 +43.34(+2.12%)
Aug 28, 2019 2013 2046 2006 2043 0 +17.64(+0.87%)
Aug 27, 2019 2021 2039 2004 2026 0 +12.18(+0.60%)
Aug 26, 2019 2040 2043 2003 2014 0 -4.42(-0.22%)
Aug 23, 2019 2066 2077 2007 2018 0 -58.61(-2.82%)
Aug 22, 2019 2090 2100 2064 2077 0 -2.88(-0.14%)
Aug 21, 2019 2086 2097 2073 2080 0 +15.48(+0.75%)
Aug 20, 2019 2084 2087 2058 2064 0 -30.22(-1.44%)
Aug 19, 2019 2102 2106 2081 2094 0 +29.38(+1.42%)
Aug 16, 2019 2035 2080 2034 2065 0 +49.39(+2.45%)
Aug 15, 2019 2033 2049 2001 2016 0 -6.82(-0.34%)
Aug 14, 2019 2041 2062 2019 2022 0 -70.42(-3.36%)
Aug 13, 2019 2052 2106 2038 2093 0 +40.89(+1.99%)
Aug 12, 2019 2073 2097 2043 2052 0 -50.00(-2.38%)
Aug 09, 2019 2137 2141 2095 2102 0 -48.03(-2.23%)
Aug 08, 2019 2134 2158 2122 2150 0 +34.65(+1.64%)
Aug 07, 2019 2097 2128 2077 2115 0 -25.93(-1.21%)
Aug 06, 2019 2133 2151 2107 2141 0 +28.41(+1.34%)
Aug 05, 2019 2143 2152 2091 2113 0 -80.38(-3.66%)
Aug 02, 2019 2198 2212 2157 2193 0 -15.00(-0.68%)
Aug 01, 2019 2271 2285 2194 2208 0 -75.55(-3.31%)
Jul 31, 2019 2330 2334 2271 2284 0 -47.73(-2.05%)
Jul 30, 2019 2315 2332 2301 2331 0 +2.25(+0.10%)
Jul 29, 2019 2332 2351 2313 2329 0 -9.01(-0.39%)
Jul 26, 2019 2317 2342 2306 2338 0 +23.97(+1.04%)
Jul 25, 2019 2337 2337 2294 2314 0 -25.45(-1.09%)
Jul 24, 2019 2326 2359 2325 2340 0 +4.38(+0.19%)
Jul 23, 2019 2328 2349 2324 2335 0 +20.95(+0.91%)
Jul 22, 2019 2312 2325 2282 2314 0 -0.13(-0.01%)
Jul 19, 2019 2326 2357 2309 2314 0 -6.80(-0.29%)
Jul 18, 2019 2300 2324 2295 2321 0 +20.39(+0.89%)
Jul 17, 2019 2325 2332 2287 2301 0 -34.38(-1.47%)
Jul 16, 2019 2356 2364 2330 2335 0 -14.97(-0.64%)
Jul 15, 2019 2358 2360 2337 2350 0 -5.80(-0.25%)
Jul 12, 2019 2336 2359 2328 2356 0 +13.24(+0.57%)
Jul 11, 2019 2330 2348 2317 2343 0 +19.12(+0.82%)
Jul 10, 2019 2318 2333 2308 2324 0 +5.88(+0.25%)
Jul 09, 2019 2294 2328 2285 2318 0 +12.96(+0.56%)
Jul 08, 2019 2315 2329 2301 2305 0 -32.29(-1.38%)
Jul 05, 2019 2322 2339 2308 2337 0 +18.22(+0.79%)
Jul 03, 2019 2304 2329 2300 2319 0 +22.60(+0.98%)
Jul 02, 2019 2313 2315 2285 2296 0 -18.99(-0.82%)
Jul 01, 2019 2324 2336 2296 2315 0 +17.72(+0.77%)
Jun 28, 2019 2287 2310 2273 2298 0 +30.65(+1.35%)
Jun 27, 2019 2250 2278 2244 2267 0 +24.74(+1.10%)
Jun 26, 2019 2239 2248 2219 2242 0 +12.59(+0.56%)
Jun 25, 2019 2249 2252 2217 2230 0 -21.05(-0.94%)
Jun 24, 2019 2277 2290 2242 2251 0 -27.41(-1.20%)
Jun 21, 2019 2262 2295 2254 2278 0 +14.60(+0.65%)
Jun 20, 2019 2233 2274 2222 2263 0 +39.90(+1.79%)
Jun 19, 2019 2219 2240 2201 2224 0 +12.90(+0.58%)
Jun 18, 2019 2184 2244 2179 2211 0 +39.61(+1.82%)
Jun 17, 2019 2200 2207 2168 2171 0 -29.10(-1.32%)
Jun 14, 2019 2214 2215 2187 2200 0 -11.05(-0.50%)
Jun 13, 2019 2205 2217 2199 2211 0 +9.96(+0.45%)
Jun 12, 2019 2197 2216 2178 2201 0 +5.26(+0.24%)
Jun 11, 2019 2219 2223 2181 2196 0 -1.90(-0.09%)
Jun 10, 2019 2209 2223 2193 2198 0 +4.21(+0.19%)
Jun 07, 2019 2183 2201 2171 2194 0 +13.98(+0.64%)
Jun 06, 2019 2176 2191 2163 2180 0 +4.71(+0.22%)
Jun 05, 2019 2159 2188 2130 2175 0 +12.19(+0.56%)
Jun 04, 2019 2148 2165 2106 2163 0 +73.42(+3.51%)
Jun 03, 2019 2075 2104 2069 2089 0 +14.42(+0.69%)
May 31, 2019 2099 2102 2071 2075 0 -54.47(-2.56%)
May 30, 2019 2142 2156 2115 2129 0 -7.92(-0.37%)
May 29, 2019 2129 2141 2110 2137 0 -6.13(-0.29%)
May 28, 2019 2176 2180 2142 2143 0 -32.07(-1.47%)
May 24, 2019 2175 2186 2163 2176 0 +16.44(+0.76%)
May 23, 2019 2162 2170 2137 2159 0 -25.39(-1.16%)
May 22, 2019 2190 2200 2171 2185 0 -13.05(-0.59%)
May 21, 2019 2189 2210 2186 2198 0 +21.57(+0.99%)
May 20, 2019 2176 2186 2155 2176 0 -9.20(-0.42%)
May 17, 2019 2184 2215 2174 2185 0 -25.64(-1.16%)
May 16, 2019 2206 2229 2202 2211 0 +14.34(+0.65%)
May 15, 2019 2183 2208 2169 2196 0 -7.60(-0.34%)
May 14, 2019 2191 2228 2190 2204 0 +20.98(+0.96%)
May 13, 2019 2234 2241 2172 2183 0 -98.49(-4.32%)
May 10, 2019 2274 2293 2233 2282 0 -3.35(-0.15%)
May 09, 2019 2249 2287 2238 2285 0 -6.73(-0.29%)
May 08, 2019 2279 2312 2267 2292 0 +5.74(+0.25%)
May 07, 2019 2329 2334 2265 2286 0 -59.91(-2.55%)
May 06, 2019 2324 2357 2309 2346 0 -25.33(-1.07%)
May 03, 2019 2342 2374 2340 2371 0 +31.51(+1.35%)
May 02, 2019 2351 2358 2315 2340 0 -8.94(-0.38%)
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.