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 (%)
Sep 28, 2018 2331 2350 2314 2319 0 -29.03(-1.24%)
Sep 27, 2018 2345 2366 2327 2348 0 +11.91(+0.51%)
Sep 26, 2018 2368 2371 2333 2336 0 -23.66(-1.00%)
Sep 25, 2018 2379 2386 2348 2360 0 -9.86(-0.42%)
Sep 24, 2018 2390 2398 2356 2369 0 -29.87(-1.24%)
Sep 21, 2018 2411 2413 2386 2399 0 -1.40(-0.06%)
Sep 20, 2018 2395 2425 2378 2401 0 +21.76(+0.91%)
Sep 19, 2018 2332 2389 2328 2379 0 +53.37(+2.29%)
Sep 18, 2018 2327 2339 2308 2326 0 +6.97(+0.30%)
Sep 17, 2018 2350 2353 2312 2319 0 -26.60(-1.13%)
Sep 14, 2018 2317 2359 2316 2345 0 +35.26(+1.53%)
Sep 13, 2018 2332 2339 2301 2310 0 -8.02(-0.35%)
Sep 12, 2018 2327 2337 2310 2318 0 -10.41(-0.45%)
Sep 11, 2018 2328 2340 2311 2328 0 -8.21(-0.35%)
Sep 10, 2018 2339 2356 2325 2337 0 +14.13(+0.61%)
Sep 07, 2018 2320 2331 2305 2322 0 -2.34(-0.10%)
Sep 06, 2018 2351 2356 2313 2325 0 -32.43(-1.38%)
Sep 05, 2018 2344 2372 2339 2357 0 +9.78(+0.42%)
Sep 04, 2018 2348 2362 2324 2347 0 -12.12(-0.51%)
Aug 31, 2018 2360 2360 2360 2360 0 +13.87(+0.59%)
Aug 30, 2018 2385 2392 2335 2346 0 -44.34(-1.86%)
Aug 29, 2018 2385 2396 2355 2390 0 +8.06(+0.34%)
Aug 28, 2018 2382 2393 2371 2382 0 +2.46(+0.10%)
Aug 27, 2018 2358 2397 2357 2379 0 +30.19(+1.29%)
Aug 24, 2018 2333 2353 2318 2349 0 +30.30(+1.31%)
Aug 23, 2018 2349 2354 2315 2319 0 -33.23(-1.41%)
Aug 22, 2018 2337 2362 2329 2352 0 +11.34(+0.48%)
Aug 21, 2018 2337 2354 2330 2341 0 -1.37(-0.06%)
Aug 20, 2018 2345 2352 2331 2342 0 +6.45(+0.28%)
Aug 17, 2018 2336 2344 2319 2336 0 -2.06(-0.09%)
Aug 16, 2018 2331 2365 2324 2338 0 +20.21(+0.87%)
Aug 15, 2018 2326 2338 2294 2318 0 -29.14(-1.24%)
Aug 14, 2018 2339 2354 2327 2347 0 +14.76(+0.63%)
Aug 13, 2018 2352 2363 2324 2332 0 -18.42(-0.78%)
Aug 10, 2018 2351 2372 2331 2350 0 -25.19(-1.06%)
Aug 09, 2018 2388 2395 2371 2376 0 -14.93(-0.62%)
Aug 08, 2018 2389 2403 2377 2391 0 -5.83(-0.24%)
Aug 07, 2018 2388 2432 2381 2396 0 +19.20(+0.81%)
Aug 06, 2018 2371 2389 2353 2377 0 +6.71(+0.28%)
Aug 03, 2018 2346 2385 2339 2370 0 +27.80(+1.19%)
Aug 02, 2018 2337 2349 2304 2343 0 -19.26(-0.82%)
Aug 01, 2018 2465 2491 2345 2362 0 -91.67(-3.74%)
Jul 31, 2018 2454 2470 2436 2454 0 +17.40(+0.71%)
Jul 30, 2018 2453 2464 2423 2436 0 -13.57(-0.55%)
Jul 27, 2018 2464 2473 2435 2450 0 -9.73(-0.40%)
Jul 26, 2018 2499 2502 2455 2460 0 -44.15(-1.76%)
Jul 25, 2018 2485 2511 2458 2504 0 +14.21(+0.57%)
Jul 24, 2018 2503 2512 2477 2489 0 +2.05(+0.08%)
Jul 23, 2018 2456 2500 2456 2487 0 +29.42(+1.20%)
Jul 20, 2018 2451 2469 2447 2458 0 -6.67(-0.27%)
Jul 19, 2018 2480 2490 2450 2465 0 -29.07(-1.17%)
Jul 18, 2018 2466 2498 2465 2494 0 +29.69(+1.20%)
Jul 17, 2018 2446 2472 2445 2464 0 +8.16(+0.33%)
Jul 16, 2018 2437 2468 2427 2456 0 -5.53(-0.22%)
Jul 13, 2018 2479 2486 2446 2461 0 +2.51(+0.10%)
Jul 12, 2018 2464 2467 2421 2459 0 +13.12(+0.54%)
Jul 11, 2018 2436 2463 2431 2446 0 -14.21(-0.58%)
Jul 10, 2018 2461 2487 2447 2460 0 +2.08(+0.08%)
Jul 09, 2018 2412 2463 2406 2458 0 +61.51(+2.57%)
Jul 06, 2018 2390 2419 2373 2396 0 +4.86(+0.20%)
Jul 05, 2018 2422 2423 2373 2392 0 +2.83(+0.12%)
Jul 03, 2018 2389 2389 2389 2389 0 -36.98(-1.52%)
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.