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 (%)
Jun 29, 2018 2462 2479 2416 2419 0 -15.13(-0.62%)
Jun 28, 2018 2443 2454 2414 2434 0 -9.93(-0.41%)
Jun 27, 2018 2479 2507 2442 2444 0 -37.29(-1.50%)
Jun 26, 2018 2505 2507 2467 2481 0 -19.09(-0.76%)
Jun 25, 2018 2528 2532 2472 2500 0 -41.26(-1.62%)
Jun 22, 2018 2574 2578 2538 2541 0 -9.89(-0.39%)
Jun 21, 2018 2560 2570 2523 2551 0 -7.11(-0.28%)
Jun 20, 2018 2568 2579 2553 2558 0 -1.38(-0.05%)
Jun 19, 2018 2541 2569 2525 2560 0 -8.40(-0.33%)
Jun 18, 2018 2552 2573 2529 2568 0 +10.95(+0.43%)
Jun 15, 2018 2557 2565 2517 2557 0 +1.79(+0.07%)
Jun 14, 2018 2589 2598 2548 2555 0 -34.77(-1.34%)
Jun 13, 2018 2648 2657 2581 2590 0 -59.92(-2.26%)
Jun 12, 2018 2675 2678 2632 2650 0 -11.94(-0.45%)
Jun 11, 2018 2674 2682 2650 2662 0 -5.60(-0.21%)
Jun 08, 2018 2658 2672 2642 2668 0 +3.93(+0.15%)
Jun 07, 2018 2690 2701 2650 2664 0 -13.86(-0.52%)
Jun 06, 2018 2612 2678 2607 2678 0 +76.89(+2.96%)
Jun 05, 2018 2618 2624 2581 2601 0 -24.49(-0.93%)
Jun 04, 2018 2637 2640 2611 2625 0 +8.96(+0.34%)
Jun 01, 2018 2624 2636 2602 2616 0 +25.30(+0.98%)
May 31, 2018 2599 2618 2575 2591 0 -9.79(-0.38%)
May 30, 2018 2571 2608 2562 2601 0 +48.10(+1.88%)
May 29, 2018 2603 2618 2525 2553 0 -76.71(-2.92%)
May 25, 2018 2629 2629 2629 2629 0 -8.06(-0.31%)
May 24, 2018 2644 2648 2605 2637 0 -9.39(-0.35%)
May 23, 2018 2644 2652 2608 2647 0 -20.33(-0.76%)
May 22, 2018 2663 2682 2658 2667 0 +16.24(+0.61%)
May 21, 2018 2639 2670 2638 2651 0 +27.35(+1.04%)
May 18, 2018 2613 2632 2603 2623 0 +11.80(+0.45%)
May 17, 2018 2596 2619 2582 2612 0 +16.26(+0.63%)
May 16, 2018 2590 2613 2574 2595 0 +12.42(+0.48%)
May 15, 2018 2590 2608 2569 2583 0 -23.16(-0.89%)
May 14, 2018 2617 2629 2589 2606 0 -3.86(-0.15%)
May 11, 2018 2602 2623 2586 2610 0 +14.75(+0.57%)
May 10, 2018 2577 2610 2571 2595 0 +21.53(+0.84%)
May 09, 2018 2536 2580 2530 2574 0 +51.02(+2.02%)
May 08, 2018 2504 2559 2501 2523 0 -11.10(-0.44%)
May 07, 2018 2522 2549 2506 2534 0 +21.30(+0.85%)
May 04, 2018 2445 2544 2439 2513 0 +45.06(+1.83%)
May 03, 2018 2478 2481 2418 2467 0 -17.09(-0.69%)
May 02, 2018 2503 2522 2479 2485 0 -21.32(-0.85%)
May 01, 2018 2510 2529 2475 2506 0 -16.26(-0.64%)
Apr 30, 2018 2545 2562 2517 2522 0 -17.90(-0.70%)
Apr 27, 2018 2533 2547 2510 2540 0 +12.84(+0.51%)
Apr 26, 2018 2476 2546 2467 2527 0 +55.16(+2.23%)
Apr 25, 2018 2479 2490 2453 2472 0 -6.07(-0.24%)
Apr 24, 2018 2519 2524 2455 2478 0 -26.46(-1.06%)
Apr 23, 2018 2528 2535 2496 2505 0 -19.35(-0.77%)
Apr 20, 2018 2530 2540 2504 2524 0 -4.35(-0.17%)
Apr 19, 2018 2518 2538 2508 2528 0 +12.39(+0.49%)
Apr 18, 2018 2541 2544 2510 2516 0 -16.46(-0.65%)
Apr 17, 2018 2539 2551 2519 2532 0 +11.63(+0.46%)
Apr 16, 2018 2531 2550 2516 2521 0 +6.92(+0.28%)
Apr 13, 2018 2583 2584 2497 2514 0 -40.74(-1.59%)
Apr 12, 2018 2539 2592 2532 2555 0 +38.30(+1.52%)
Apr 11, 2018 2525 2554 2505 2516 0 -40.04(-1.57%)
Apr 10, 2018 2535 2579 2526 2556 0 +58.65(+2.35%)
Apr 09, 2018 2523 2559 2492 2498 0 +4.79(+0.19%)
Apr 06, 2018 2539 2558 2462 2493 0 -87.62(-3.40%)
Apr 05, 2018 2582 2609 2564 2580 0 +7.88(+0.31%)
Apr 04, 2018 2479 2582 2478 2573 0 +33.15(+1.31%)
Apr 03, 2018 2511 2547 2491 2539 0 +44.67(+1.79%)
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.