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, 2015 1951 1965 1923 1931 0 -23.14(-1.18%)
Apr 29, 2015 1987 2005 1947 1954 0 -46.02(-2.30%)
Apr 28, 2015 1962 2002 1958 2000 0 +28.04(+1.42%)
Apr 27, 2015 1989 2001 1968 1972 0 -8.89(-0.45%)
Apr 24, 2015 1981 1989 1965 1981 0 +2.66(+0.13%)
Apr 23, 2015 1960 1983 1951 1978 0 +12.72(+0.65%)
Apr 22, 2015 1960 1974 1941 1965 0 +11.43(+0.58%)
Apr 21, 2015 1970 1975 1948 1954 0 -7.61(-0.39%)
Apr 20, 2015 1953 1969 1949 1961 0 +21.45(+1.11%)
Apr 17, 2015 1961 1970 1928 1940 0 -34.27(-1.74%)
Apr 16, 2015 1997 2004 1937 1974 0 -15.47(-0.78%)
Apr 15, 2015 1978 1998 1971 1990 0 +16.74(+0.85%)
Apr 14, 2015 1958 1980 1937 1973 0 +15.59(+0.80%)
Apr 13, 2015 1956 1975 1955 1957 0 +2.84(+0.15%)
Apr 10, 2015 1973 1977 1944 1955 0 -14.35(-0.73%)
Apr 09, 2015 1965 1975 1949 1969 0 +4.40(+0.22%)
Apr 08, 2015 1963 1974 1951 1965 0 +6.84(+0.35%)
Apr 07, 2015 1956 1975 1948 1958 0 +1.55(+0.08%)
Apr 06, 2015 1937 1968 1928 1956 0 -0.26(-0.01%)
Apr 02, 2015 1956 1956 1956 1956 0 +18.47(+0.95%)
Apr 01, 2015 1944 1958 1929 1938 0 -12.28(-0.63%)
Mar 31, 2015 1954 1964 1943 1950 0 -13.94(-0.71%)
Mar 30, 2015 1943 1973 1939 1964 0 +31.70(+1.64%)
Mar 27, 2015 1934 1944 1923 1932 0 -2.92(-0.15%)
Mar 26, 2015 1926 1949 1920 1935 0 -4.90(-0.25%)
Mar 25, 2015 1974 1984 1938 1940 0 -29.15(-1.48%)
Mar 24, 2015 1989 1994 1967 1969 0 -24.95(-1.25%)
Mar 23, 2015 2011 2025 1991 1994 0 -19.18(-0.95%)
Mar 20, 2015 1975 2019 1973 2014 0 +44.58(+2.26%)
Mar 19, 2015 1994 1999 1961 1969 0 -33.71(-1.68%)
Mar 18, 2015 1988 2020 1974 2003 0 +12.40(+0.62%)
Mar 17, 2015 1985 2000 1976 1990 0 -2.35(-0.12%)
Mar 16, 2015 1974 1998 1968 1993 0 +32.48(+1.66%)
Mar 13, 2015 1966 1975 1940 1960 0 -7.25(-0.37%)
Mar 12, 2015 1930 1970 1926 1967 0 +49.58(+2.59%)
Mar 11, 2015 1907 1926 1903 1918 0 +15.21(+0.80%)
Mar 10, 2015 1927 1937 1899 1903 0 -42.81(-2.20%)
Mar 09, 2015 1948 1963 1938 1945 0 -2.38(-0.12%)
Mar 06, 2015 1963 1997 1942 1948 0 -16.95(-0.86%)
Mar 05, 2015 1963 1973 1949 1965 0 +6.17(+0.32%)
Mar 04, 2015 1959 1970 1948 1959 0 -21.20(-1.07%)
Mar 03, 2015 1980 1981 1979 1980 0 -12.97(-0.65%)
Mar 02, 2015 1967 1995 1952 1993 0 +25.36(+1.29%)
Feb 27, 2015 1988 1998 1967 1967 0 -20.42(-1.03%)
Feb 26, 2015 1986 1991 1977 1988 0 -3.81(-0.19%)
Feb 25, 2015 2000 2008 1987 1992 0 -10.88(-0.54%)
Feb 24, 2015 1996 2013 1991 2003 0 +15.64(+0.79%)
Feb 23, 2015 1989 1994 1971 1987 0 -1.73(-0.09%)
Feb 20, 2015 1982 1994 1963 1989 0 -1.06(-0.05%)
Feb 19, 2015 1982 2000 1977 1990 0 +1.55(+0.08%)
Feb 18, 2015 2002 2007 1979 1988 0 -13.60(-0.68%)
Feb 17, 2015 1996 2015 1986 2002 0 +19.32(+0.97%)
Feb 13, 2015 1982 1982 1982 1982 0 +3.02(+0.15%)
Feb 12, 2015 1959 1984 1955 1979 0 +24.50(+1.25%)
Feb 11, 2015 1950 1967 1938 1955 0 -0.40(-0.02%)
Feb 10, 2015 1935 1964 1926 1955 0 +43.38(+2.27%)
Feb 09, 2015 1910 1924 1900 1912 0 -10.54(-0.55%)
Feb 06, 2015 1918 1947 1908 1922 0 +21.63(+1.14%)
Feb 05, 2015 1871 1908 1867 1901 0 +39.49(+2.12%)
Feb 04, 2015 1844 1880 1834 1861 0 -10.22(-0.55%)
Feb 03, 2015 1848 1877 1842 1872 0 +29.49(+1.60%)
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.