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 (%)
Dec 31, 2014 1904 1904 1904 1904 0 -18.26(-0.95%)
Dec 30, 2014 1927 1935 1914 1923 0 -8.61(-0.45%)
Dec 29, 2014 1927 1947 1917 1931 0 +0.07(+0.00%)
Dec 26, 2014 1936 1943 1929 1931 0 -0.74(-0.04%)
Dec 24, 2014 1932 1932 1932 1932 0 -3.80(-0.20%)
Dec 23, 2014 1928 1948 1916 1936 0 +18.41(+0.96%)
Dec 22, 2014 1914 1922 1901 1917 0 +8.50(+0.45%)
Dec 19, 2014 1917 1934 1894 1909 0 +7.65(+0.40%)
Dec 18, 2014 1879 1902 1863 1901 0 +51.84(+2.80%)
Dec 17, 2014 1801 1852 1791 1849 0 +59.99(+3.35%)
Dec 16, 2014 1789 1831 1789 1789 0 -12.67(-0.70%)
Dec 15, 2014 1831 1841 1789 1802 0 -5.47(-0.30%)
Dec 12, 2014 1869 1874 1806 1807 0 -64.09(-3.42%)
Dec 11, 2014 1901 1911 1865 1872 0 -14.14(-0.75%)
Dec 10, 2014 1920 1928 1884 1886 0 -36.80(-1.91%)
Dec 09, 2014 1901 1925 1893 1923 0 -4.91(-0.25%)
Dec 08, 2014 1918 1952 1909 1927 0 -0.97(-0.05%)
Dec 05, 2014 1921 1935 1913 1928 0 +17.96(+0.94%)
Dec 04, 2014 1892 1916 1881 1910 0 +11.53(+0.61%)
Dec 03, 2014 1888 1904 1885 1899 0 +8.77(+0.46%)
Dec 02, 2014 1889 1901 1876 1890 0 +3.45(+0.18%)
Dec 01, 2014 1896 1902 1877 1887 0 -21.56(-1.13%)
Nov 28, 2014 1913 1922 1902 1908 0 +2.39(+0.13%)
Nov 26, 2014 1906 1906 1906 1906 0 +1.74(+0.09%)
Nov 25, 2014 1901 1913 1889 1904 0 +6.63(+0.35%)
Nov 24, 2014 1900 1910 1886 1897 0 +5.02(+0.27%)
Nov 21, 2014 1883 1901 1875 1892 0 +35.11(+1.89%)
Nov 20, 2014 1837 1864 1833 1857 0 +5.01(+0.27%)
Nov 19, 2014 1857 1860 1833 1852 0 -8.08(-0.43%)
Nov 18, 2014 1858 1869 1854 1860 0 +3.90(+0.21%)
Nov 17, 2014 1856 1867 1847 1857 0 -5.47(-0.29%)
Nov 14, 2014 1872 1876 1858 1862 0 -5.30(-0.28%)
Nov 13, 2014 1873 1879 1853 1867 0 -2.27(-0.12%)
Nov 12, 2014 1865 1878 1858 1870 0 -6.53(-0.35%)
Nov 11, 2014 1875 1884 1868 1876 0 +3.04(+0.16%)
Nov 10, 2014 1873 1881 1865 1873 0 +1.10(+0.06%)
Nov 07, 2014 1859 1881 1846 1872 0 +12.63(+0.68%)
Nov 06, 2014 1850 1864 1842 1859 0 +14.47(+0.78%)
Nov 05, 2014 1847 1859 1836 1845 0 +18.05(+0.99%)
Nov 04, 2014 1810 1835 1804 1827 0 +12.97(+0.72%)
Nov 03, 2014 1833 1841 1804 1814 0 -10.46(-0.57%)
Oct 31, 2014 1806 1835 1798 1824 0 +35.03(+1.96%)
Oct 30, 2014 1776 1799 1767 1789 0 +20.24(+1.14%)
Oct 28, 2014 1756 1773 1746 1769 0 +24.45(+1.40%)
Oct 27, 2014 1737 1746 1745 1745 0 -1.67(-0.10%)
Oct 24, 2014 1732 1749 1727 1746 0 +13.25(+0.76%)
Oct 23, 2014 1724 1745 1718 1733 0 +9.30(+0.54%)
Oct 21, 2014 1700 1730 1696 1724 0 +37.58(+2.23%)
Oct 20, 2014 1683 1694 1674 1686 0 -7.07(-0.42%)
Oct 17, 2014 1690 1715 1674 1693 0 +25.07(+1.50%)
Oct 16, 2014 1622 1691 1619 1668 0 +5.95(+0.36%)
Oct 15, 2014 1638 1676 1579 1662 0 +13.33(+0.81%)
Oct 14, 2014 1645 1667 1636 1649 0 +10.74(+0.66%)
Oct 13, 2014 1638 1640 1636 1638 0 -27.41(-1.65%)
Oct 10, 2014 1686 1704 1663 1666 0 -28.33(-1.67%)
Oct 09, 2014 1746 1748 1691 1694 0 -54.07(-3.09%)
Oct 08, 2014 1713 1751 1696 1748 0 +31.55(+1.84%)
Oct 07, 2014 1745 1747 1716 1716 0 -40.25(-2.29%)
Oct 06, 2014 1771 1776 1746 1757 0 -6.49(-0.37%)
Oct 03, 2014 1754 1772 1750 1763 0 +18.77(+1.08%)
Oct 02, 2014 1733 1750 1717 1744 0 +6.09(+0.35%)
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.