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 (%)
Jan 14, 2021 3452 3516 3409 3429 0 -134.06(-3.76%)
Jan 13, 2021 3564 3602 3545 3563 0 +303.38(+9.31%)
Dec 23, 2020 3242 3271 3218 3259 0 +52.73(+1.64%)
Dec 22, 2020 3235 3250 3197 3207 0 -22.94(-0.71%)
Dec 21, 2020 3211 3251 3184 3230 0 -0.08(-0.00%)
Dec 18, 2020 3257 3265 3197 3230 0 -29.78(-0.91%)
Dec 17, 2020 3243 3274 3224 3259 0 -5.92(-0.18%)
Dec 16, 2020 3290 3309 3245 3265 0 -0.16(-0.00%)
Dec 15, 2020 3235 3290 3223 3265 0 +64.50(+2.02%)
Dec 14, 2020 3274 3276 3199 3201 0 -44.16(-1.36%)
Dec 11, 2020 3231 3255 3217 3245 0 -14.06(-0.43%)
Dec 10, 2020 3261 3279 3237 3259 0 -14.12(-0.43%)
Dec 09, 2020 3328 3333 3250 3273 0 -45.35(-1.37%)
Dec 08, 2020 3291 3342 3275 3319 0 +11.29(+0.34%)
Dec 07, 2020 3283 3311 3264 3307 0 +17.22(+0.52%)
Dec 04, 2020 3324 3359 3258 3290 0 -36.93(-1.11%)
Dec 03, 2020 3338 3356 3309 3327 0 -11.17(-0.33%)
Dec 02, 2020 3299 3325 3275 3338 0 +36.05(+1.09%)
Dec 01, 2020 3280 3326 3258 3302 0 +76.02(+2.36%)
Nov 30, 2020 3281 3295 3222 3226 0 -75.92(-2.30%)
Nov 27, 2020 3274 3322 3262 3302 0 +40.30(+1.24%)
Nov 25, 2020 3238 3266 3226 3262 0 +15.35(+0.47%)
Nov 24, 2020 3219 3253 3185 3246 0 +79.32(+2.50%)
Nov 23, 2020 3141 3194 3127 3167 0 +48.51(+1.56%)
Nov 20, 2020 3125 3133 3100 3119 0 -7.16(-0.23%)
Nov 19, 2020 3094 3137 3079 3126 0 +12.16(+0.39%)
Nov 18, 2020 3122 3150 3110 3114 0 +5.83(+0.19%)
Nov 17, 2020 3133 3145 3081 3108 0 -27.85(-0.89%)
Nov 16, 2020 3160 3161 3099 3136 0 +38.23(+1.23%)
Nov 13, 2020 3053 3105 3045 3097 0 +49.95(+1.64%)
Nov 12, 2020 3074 3089 3024 3047 0 -50.37(-1.63%)
Nov 11, 2020 3111 3130 3082 3098 0 +28.94(+0.94%)
Nov 10, 2020 3068 3094 3003 3069 0 -15.47(-0.50%)
Nov 09, 2020 3159 3195 3060 3084 0 +84.56(+2.82%)
Nov 06, 2020 3055 3064 2995 3000 0 -61.12(-2.00%)
Nov 05, 2020 3023 3080 3018 3061 0 +75.62(+2.53%)
Nov 04, 2020 2900 3019 2888 2985 0 +72.60(+2.49%)
Nov 03, 2020 2881 2934 2870 2913 0 +61.91(+2.17%)
Nov 02, 2020 2826 2867 2811 2851 0 +68.00(+2.44%)
Oct 30, 2020 2773 2792 2733 2783 0 -9.06(-0.32%)
Oct 29, 2020 2783 2813 2737 2792 0 +6.07(+0.22%)
Oct 28, 2020 2800 2816 2764 2786 0 -68.07(-2.39%)
Oct 27, 2020 2881 2901 2849 2854 0 -35.39(-1.22%)
Oct 26, 2020 2920 2927 2859 2889 0 -64.44(-2.18%)
Oct 23, 2020 2955 2963 2935 2954 0 +12.39(+0.42%)
Oct 22, 2020 2932 2952 2909 2941 0 +9.57(+0.33%)
Oct 21, 2020 2977 3010 2930 2932 0 -40.33(-1.36%)
Oct 20, 2020 2943 3002 2939 2972 0 +40.74(+1.39%)
Oct 19, 2020 3027 3061 2923 2931 0 -90.13(-2.98%)
Oct 16, 2020 3000 3034 2982 3021 0 +42.61(+1.43%)
Oct 15, 2020 2918 2990 2910 2979 0 +33.75(+1.15%)
Oct 14, 2020 2950 2966 2920 2945 0 +6.24(+0.21%)
Oct 13, 2020 2928 2978 2890 2939 0 +81.17(+2.84%)
Oct 12, 2020 2853 2882 2844 2858 0 +20.33(+0.72%)
Oct 09, 2020 2838 2853 2815 2837 0 +28.06(+1.00%)
Oct 08, 2020 2768 2818 2762 2809 0 +57.09(+2.07%)
Oct 07, 2020 2719 2758 2718 2752 0 +53.42(+1.98%)
Oct 06, 2020 2710 2749 2689 2699 0 -7.24(-0.27%)
Oct 05, 2020 2678 2710 2671 2706 0 +49.82(+1.88%)
Oct 02, 2020 2603 2677 2597 2656 0 +19.21(+0.73%)
Oct 01, 2020 2674 2682 2624 2637 0 +16.99(+0.65%)
Sep 30, 2020 2594 2653 2584 2620 0 +35.63(+1.38%)
Sep 29, 2020 2607 2617 2572 2584 0 -17.51(-0.67%)
Sep 28, 2020 2583 2626 2579 2602 0 +51.09(+2.00%)
Sep 25, 2020 2487 2557 2479 2551 0 +53.23(+2.13%)
Sep 24, 2020 2503 2530 2475 2498 0 -9.23(-0.37%)
Sep 23, 2020 2559 2574 2504 2507 0 -53.43(-2.09%)
Sep 22, 2020 2563 2589 2532 2560 0 -8.56(-0.33%)
Sep 21, 2020 2560 2595 2527 2569 0 -32.27(-1.24%)
Sep 18, 2020 2571 2615 2568 2601 0 +29.41(+1.14%)
Sep 17, 2020 2596 2602 2553 2572 0 -54.52(-2.08%)
Sep 16, 2020 2589 2654 2575 2626 0 +53.33(+2.07%)
Sep 15, 2020 2597 2599 2565 2573 0 -3.13(-0.12%)
Sep 14, 2020 2559 2602 2552 2576 0 +33.85(+1.33%)
Sep 11, 2020 2553 2571 2527 2542 0 -5.52(-0.22%)
Sep 10, 2020 2621 2624 2538 2548 0 -66.61(-2.55%)
Sep 09, 2020 2619 2632 2591 2614 0 +32.47(+1.26%)
Sep 08, 2020 2621 2624 2563 2582 0 -60.82(-2.30%)
Sep 04, 2020 2713 2726 2611 2643 0 -52.16(-1.94%)
Sep 03, 2020 2796 2808 2671 2695 0 -113.75(-4.05%)
Sep 02, 2020 2762 2817 2747 2808 0 +52.14(+1.89%)
Sep 01, 2020 2747 2777 2738 2756 0 +8.29(+0.30%)
Aug 31, 2020 2784 2792 2745 2748 0 -31.05(-1.12%)
Aug 28, 2020 2762 2784 2740 2779 0 +23.01(+0.83%)
Aug 27, 2020 2742 2775 2738 2756 0 +17.49(+0.64%)
Aug 26, 2020 2743 2761 2722 2739 0 -4.90(-0.18%)
Aug 25, 2020 2758 2760 2735 2744 0 +1.45(+0.05%)
Aug 24, 2020 2717 2744 2703 2742 0 +40.69(+1.51%)
Aug 21, 2020 2706 2720 2690 2701 0 +2.72(+0.10%)
Aug 20, 2020 2705 2722 2687 2699 0 -30.84(-1.13%)
Aug 19, 2020 2738 2759 2724 2729 0 +2.36(+0.09%)
Aug 18, 2020 2737 2752 2723 2727 0 -13.95(-0.51%)
Aug 17, 2020 2739 2759 2721 2741 0 +10.20(+0.37%)
Aug 14, 2020 2725 2749 2706 2731 0 -0.97(-0.04%)
Aug 13, 2020 2722 2759 2719 2732 0 -8.27(-0.30%)
Aug 12, 2020 2753 2808 2712 2740 0 +14.19(+0.52%)
Aug 11, 2020 2727 2776 2712 2726 0 +25.79(+0.96%)
Aug 10, 2020 2718 2729 2691 2700 0 -23.81(-0.87%)
Aug 07, 2020 2686 2725 2674 2724 0 +36.59(+1.36%)
Aug 06, 2020 2679 2695 2656 2687 0 -0.93(-0.03%)
Aug 05, 2020 2664 2700 2648 2688 0 +49.61(+1.88%)
Aug 04, 2020 2648 2660 2622 2639 0 -35.62(-1.33%)
Aug 03, 2020 2667 2692 2656 2674 0 +26.05(+0.98%)
Jul 31, 2020 2638 2653 2610 2648 0 +8.38(+0.32%)
Jul 30, 2020 2628 2644 2598 2640 0 -27.21(-1.02%)
Jul 29, 2020 2631 2678 2627 2667 0 +36.20(+1.38%)
Jul 28, 2020 2644 2653 2622 2631 0 -25.50(-0.96%)
Jul 27, 2020 2632 2671 2611 2656 0 +16.13(+0.61%)
Jul 24, 2020 2672 2676 2627 2640 0 -31.76(-1.19%)
Jul 23, 2020 2677 2703 2657 2672 0 -17.36(-0.65%)
Jul 22, 2020 2682 2711 2669 2689 0 +4.87(+0.18%)
Jul 21, 2020 2692 2704 2667 2684 0 +14.55(+0.54%)
Jul 20, 2020 2673 2695 2658 2670 0 -34.61(-1.28%)
Jul 17, 2020 2679 2733 2647 2705 0 +69.66(+2.64%)
Jul 16, 2020 2623 2652 2612 2635 0 -4.60(-0.17%)
Jul 15, 2020 2647 2660 2597 2639 0 +44.59(+1.72%)
Jul 14, 2020 2561 2602 2550 2595 0 +34.41(+1.34%)
Jul 13, 2020 2589 2618 2556 2560 0 -6.94(-0.27%)
Jul 10, 2020 2538 2575 2523 2567 0 +34.78(+1.37%)
Jul 09, 2020 2562 2575 2509 2533 0 -42.92(-1.67%)
Jul 08, 2020 2543 2585 2536 2576 0 +37.48(+1.48%)
Jul 07, 2020 2560 2589 2536 2538 0 -42.32(-1.64%)
Jul 06, 2020 2591 2615 2576 2580 0 +30.16(+1.18%)
Jul 02, 2020 2571 2595 2536 2550 0 +30.30(+1.20%)
Jul 01, 2020 2531 2542 2492 2520 0 -8.41(-0.33%)
Jun 30, 2020 2483 2538 2482 2528 0 +46.55(+1.88%)
Jun 29, 2020 2503 2514 2465 2482 0 +3.64(+0.15%)
Jun 26, 2020 2518 2528 2451 2478 0 -63.91(-2.51%)
Jun 25, 2020 2496 2556 2476 2542 0 +40.83(+1.63%)
Jun 24, 2020 2549 2563 2491 2501 0 -77.40(-3.00%)
Jun 23, 2020 2606 2616 2571 2579 0 +5.81(+0.23%)
Jun 22, 2020 2566 2599 2551 2573 0 -14.38(-0.56%)
Jun 19, 2020 2635 2636 2544 2587 0 -1.56(-0.06%)
Jun 18, 2020 2558 2603 2552 2589 0 +4.95(+0.19%)
Jun 17, 2020 2591 2618 2572 2584 0 +11.22(+0.44%)
Jun 16, 2020 2618 2619 2522 2573 0 +33.27(+1.31%)
Jun 15, 2020 2423 2568 2412 2539 0 +66.12(+2.67%)
Jun 12, 2020 2526 2529 2418 2473 0 +14.58(+0.59%)
Jun 11, 2020 2543 2569 2442 2459 0 -158.10(-6.04%)
Jun 10, 2020 2646 2678 2605 2617 0 -24.88(-0.94%)
Jun 09, 2020 2596 2663 2586 2642 0 +3.13(+0.12%)
Jun 08, 2020 2642 2665 2608 2638 0 +6.54(+0.25%)
Jun 05, 2020 2651 2673 2611 2632 0 +51.56(+2.00%)
Jun 04, 2020 2552 2588 2541 2580 0 +4.35(+0.17%)
Jun 03, 2020 2575 2594 2544 2576 0 +44.48(+1.76%)
Jun 02, 2020 2540 2560 2515 2532 0 +19.93(+0.79%)
Jun 01, 2020 2468 2534 2460 2512 0 +44.34(+1.80%)
May 29, 2020 2477 2497 2432 2467 0 -38.65(-1.54%)
May 28, 2020 2569 2576 2497 2506 0 -11.70(-0.46%)
May 27, 2020 2516 2525 2465 2518 0 +62.97(+2.57%)
May 26, 2020 2452 2485 2433 2455 0 +63.31(+2.65%)
May 22, 2020 2363 2397 2346 2391 0 +19.19(+0.81%)
May 21, 2020 2376 2383 2354 2372 0 -5.34(-0.22%)
May 20, 2020 2372 2397 2348 2378 0 +43.16(+1.85%)
May 19, 2020 2386 2403 2325 2334 0 -69.26(-2.88%)
May 18, 2020 2399 2454 2382 2404 0 +31.07(+1.31%)
May 15, 2020 2300 2387 2278 2373 0 +56.78(+2.45%)
May 14, 2020 2232 2325 2188 2316 0 +57.64(+2.55%)
May 13, 2020 2176 2300 2142 2258 0 +100.39(+4.65%)
May 12, 2020 2246 2249 2146 2158 0 -162.64(-7.01%)
May 11, 2020 2313 2340 2294 2320 0 -22.65(-0.97%)
May 08, 2020 2364 2372 2326 2343 0 +18.02(+0.78%)
May 07, 2020 2309 2354 2302 2325 0 +64.10(+2.84%)
May 06, 2020 2292 2301 2234 2261 0 -11.63(-0.51%)
May 05, 2020 2288 2316 2268 2273 0 +15.31(+0.68%)
May 04, 2020 2245 2268 2217 2257 0 -13.08(-0.58%)
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.