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, 2015 1734 1734 1734 1734 0 -9.21(-0.53%)
Dec 30, 2015 1748 1762 1737 1743 0 -12.21(-0.70%)
Dec 29, 2015 1758 1771 1743 1755 0 +8.77(+0.50%)
Dec 28, 2015 1724 1749 1712 1746 0 +18.72(+1.08%)
Dec 24, 2015 1728 1728 1728 1728 0 -9.98(-0.57%)
Dec 23, 2015 1712 1741 1700 1738 0 +38.14(+2.24%)
Dec 22, 2015 1680 1705 1661 1700 0 +21.53(+1.28%)
Dec 21, 2015 1675 1689 1660 1678 0 +22.07(+1.33%)
Dec 18, 2015 1685 1692 1653 1656 0 -43.12(-2.54%)
Dec 17, 2015 1715 1730 1691 1699 0 -7.90(-0.46%)
Dec 16, 2015 1703 1720 1662 1707 0 +13.72(+0.81%)
Dec 15, 2015 1669 1703 1658 1693 0 +48.00(+2.92%)
Dec 14, 2015 1668 1692 1623 1645 0 -23.09(-1.38%)
Dec 11, 2015 1676 1763 1660 1668 0 -100.80(-5.70%)
Dec 10, 2015 1763 1788 1755 1769 0 +5.59(+0.32%)
Dec 09, 2015 1785 1812 1756 1764 0 -26.20(-1.46%)
Dec 08, 2015 1811 1820 1777 1790 0 -32.26(-1.77%)
Dec 07, 2015 1842 1849 1811 1822 0 -27.09(-1.47%)
Dec 04, 2015 1818 1856 1806 1849 0 +40.20(+2.22%)
Dec 03, 2015 1844 1851 1799 1809 0 -32.11(-1.74%)
Dec 02, 2015 1855 1868 1827 1841 0 -17.46(-0.94%)
Dec 01, 2015 1862 1874 1844 1858 0 -8.18(-0.44%)
Nov 30, 2015 1848 1874 1840 1867 0 +22.25(+1.21%)
Nov 27, 2015 1849 1853 1828 1844 0 -7.71(-0.42%)
Nov 25, 2015 1852 1852 1852 1852 0 +19.87(+1.08%)
Nov 24, 2015 1841 1852 1823 1832 0 -22.14(-1.19%)
Nov 23, 2015 1854 1860 1854 1854 0 +0.43(+0.02%)
Nov 20, 2015 1849 1863 1845 1854 0 +15.05(+0.82%)
Nov 19, 2015 1847 1851 1830 1839 0 -7.50(-0.41%)
Nov 18, 2015 1816 1849 1805 1846 0 +37.05(+2.05%)
Nov 17, 2015 1809 1833 1798 1809 0 +1.45(+0.08%)
Nov 16, 2015 1766 1810 1760 1808 0 +41.48(+2.35%)
Nov 13, 2015 1777 1789 1761 1766 0 -14.61(-0.82%)
Nov 12, 2015 1792 1806 1777 1781 0 -27.78(-1.54%)
Nov 11, 2015 1822 1826 1804 1809 0 -2.05(-0.11%)
Nov 10, 2015 1801 1819 1784 1811 0 -1.08(-0.06%)
Nov 09, 2015 1841 1852 1800 1812 0 -30.34(-1.65%)
Nov 06, 2015 1854 1867 1825 1842 0 +5.08(+0.28%)
Nov 05, 2015 1829 1850 1821 1837 0 +4.73(+0.26%)
Nov 04, 2015 1845 1856 1825 1832 0 -9.35(-0.51%)
Nov 03, 2015 1818 1851 1814 1842 0 +17.41(+0.95%)
Nov 02, 2015 1811 1834 1804 1824 0 +20.94(+1.16%)
Oct 30, 2015 1801 1822 1795 1803 0 +4.57(+0.25%)
Oct 29, 2015 1786 1812 1773 1799 0 +7.89(+0.44%)
Oct 28, 2015 1738 1792 1734 1791 0 +58.70(+3.39%)
Oct 27, 2015 1732 1739 1715 1732 0 -8.37(-0.48%)
Oct 26, 2015 1751 1756 1732 1741 0 -12.54(-0.72%)
Oct 23, 2015 1742 1758 1727 1753 0 +24.98(+1.45%)
Oct 22, 2015 1672 1734 1666 1728 0 +63.88(+3.84%)
Oct 21, 2015 1691 1701 1660 1664 0 -24.12(-1.43%)
Oct 20, 2015 1682 1695 1679 1688 0 +1.09(+0.06%)
Oct 19, 2015 1695 1703 1679 1687 0 -16.69(-0.98%)
Oct 16, 2015 1690 1709 1677 1704 0 +22.96(+1.37%)
Oct 15, 2015 1669 1689 1652 1681 0 +22.67(+1.37%)
Oct 14, 2015 1657 1683 1636 1658 0 +21.06(+1.29%)
Oct 13, 2015 1631 1654 1625 1637 0 -7.77(-0.47%)
Oct 12, 2015 1658 1659 1626 1645 0 -9.60(-0.58%)
Oct 09, 2015 1659 1672 1639 1655 0 -4.05(-0.24%)
Oct 08, 2015 1657 1667 1645 1659 0 -5.96(-0.36%)
Oct 07, 2015 1644 1671 1638 1665 0 +33.49(+2.05%)
Oct 06, 2015 1630 1641 1617 1631 0 -5.67(-0.35%)
Oct 05, 2015 1600 1643 1582 1637 0 +51.08(+3.22%)
Oct 02, 2015 1527 1586 1516 1586 0 +29.10(+1.87%)
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.