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 (%)
Apr 30, 2015 1951 1965 1923 1931 0 -23.14(-1.18%)
Apr 29, 2015 1987 2005 1947 1954 0 -46.02(-2.30%)
Apr 28, 2015 1962 2002 1958 2000 0 +28.04(+1.42%)
Apr 27, 2015 1989 2001 1968 1972 0 -8.89(-0.45%)
Apr 24, 2015 1981 1989 1965 1981 0 +2.66(+0.13%)
Apr 23, 2015 1960 1983 1951 1978 0 +12.72(+0.65%)
Apr 22, 2015 1960 1974 1941 1965 0 +11.43(+0.58%)
Apr 21, 2015 1970 1975 1948 1954 0 -7.61(-0.39%)
Apr 20, 2015 1953 1969 1949 1961 0 +21.45(+1.11%)
Apr 17, 2015 1961 1970 1928 1940 0 -34.27(-1.74%)
Apr 16, 2015 1997 2004 1937 1974 0 -15.47(-0.78%)
Apr 15, 2015 1978 1998 1971 1990 0 +16.74(+0.85%)
Apr 14, 2015 1958 1980 1937 1973 0 +15.59(+0.80%)
Apr 13, 2015 1956 1975 1955 1957 0 +2.84(+0.15%)
Apr 10, 2015 1973 1977 1944 1955 0 -14.35(-0.73%)
Apr 09, 2015 1965 1975 1949 1969 0 +4.40(+0.22%)
Apr 08, 2015 1963 1974 1951 1965 0 +6.84(+0.35%)
Apr 07, 2015 1956 1975 1948 1958 0 +1.55(+0.08%)
Apr 06, 2015 1937 1968 1928 1956 0 -0.26(-0.01%)
Apr 02, 2015 1956 1956 1956 1956 0 +18.47(+0.95%)
Apr 01, 2015 1944 1958 1929 1938 0 -12.28(-0.63%)
Mar 31, 2015 1954 1964 1943 1950 0 -13.94(-0.71%)
Mar 30, 2015 1943 1973 1939 1964 0 +31.70(+1.64%)
Mar 27, 2015 1934 1944 1923 1932 0 -2.92(-0.15%)
Mar 26, 2015 1926 1949 1920 1935 0 -4.90(-0.25%)
Mar 25, 2015 1974 1984 1938 1940 0 -29.15(-1.48%)
Mar 24, 2015 1989 1994 1967 1969 0 -24.95(-1.25%)
Mar 23, 2015 2011 2025 1991 1994 0 -19.18(-0.95%)
Mar 20, 2015 1975 2019 1973 2014 0 +44.58(+2.26%)
Mar 19, 2015 1994 1999 1961 1969 0 -33.71(-1.68%)
Mar 18, 2015 1988 2020 1974 2003 0 +12.40(+0.62%)
Mar 17, 2015 1985 2000 1976 1990 0 -2.35(-0.12%)
Mar 16, 2015 1974 1998 1968 1993 0 +32.48(+1.66%)
Mar 13, 2015 1966 1975 1940 1960 0 -7.25(-0.37%)
Mar 12, 2015 1930 1970 1926 1967 0 +49.58(+2.59%)
Mar 11, 2015 1907 1926 1903 1918 0 +15.21(+0.80%)
Mar 10, 2015 1927 1937 1899 1903 0 -42.81(-2.20%)
Mar 09, 2015 1948 1963 1938 1945 0 -2.38(-0.12%)
Mar 06, 2015 1963 1997 1942 1948 0 -16.95(-0.86%)
Mar 05, 2015 1963 1973 1949 1965 0 +6.17(+0.32%)
Mar 04, 2015 1959 1970 1948 1959 0 -21.20(-1.07%)
Mar 03, 2015 1980 1981 1979 1980 0 -12.97(-0.65%)
Mar 02, 2015 1967 1995 1952 1993 0 +25.36(+1.29%)
Feb 27, 2015 1988 1998 1967 1967 0 -20.42(-1.03%)
Feb 26, 2015 1986 1991 1977 1988 0 -3.81(-0.19%)
Feb 25, 2015 2000 2008 1987 1992 0 -10.88(-0.54%)
Feb 24, 2015 1996 2013 1991 2003 0 +15.64(+0.79%)
Feb 23, 2015 1989 1994 1971 1987 0 -1.73(-0.09%)
Feb 20, 2015 1982 1994 1963 1989 0 -1.06(-0.05%)
Feb 19, 2015 1982 2000 1977 1990 0 +1.55(+0.08%)
Feb 18, 2015 2002 2007 1979 1988 0 -13.60(-0.68%)
Feb 17, 2015 1996 2015 1986 2002 0 +19.32(+0.97%)
Feb 13, 2015 1982 1982 1982 1982 0 +3.02(+0.15%)
Feb 12, 2015 1959 1984 1955 1979 0 +24.50(+1.25%)
Feb 11, 2015 1950 1967 1938 1955 0 -0.40(-0.02%)
Feb 10, 2015 1935 1964 1926 1955 0 +43.38(+2.27%)
Feb 09, 2015 1910 1924 1900 1912 0 -10.54(-0.55%)
Feb 06, 2015 1918 1947 1908 1922 0 +21.63(+1.14%)
Feb 05, 2015 1871 1908 1867 1901 0 +39.49(+2.12%)
Feb 04, 2015 1844 1880 1834 1861 0 -10.22(-0.55%)
Feb 03, 2015 1848 1877 1842 1872 0 +29.49(+1.60%)
Feb 02, 2015 1819 1847 1798 1842 0 +32.34(+1.79%)
Jan 30, 2015 1824 1848 1802 1810 0 -25.90(-1.41%)
Jan 29, 2015 1825 1843 1810 1836 0 +13.49(+0.74%)
Jan 28, 2015 1869 1875 1820 1822 0 -35.77(-1.93%)
Jan 27, 2015 1860 1876 1847 1858 0 -26.30(-1.40%)
Jan 26, 2015 1860 1889 1852 1884 0 +19.42(+1.04%)
Jan 23, 2015 1896 1899 1862 1865 0 -30.97(-1.63%)
Jan 22, 2015 1856 1903 1828 1896 0 +60.80(+3.31%)
Jan 21, 2015 1812 1844 1800 1835 0 +13.87(+0.76%)
Jan 20, 2015 1838 1848 1808 1821 0 -9.29(-0.51%)
Jan 16, 2015 1801 1833 1782 1830 0 +26.33(+1.46%)
Jan 15, 2015 1804 1807 1803 1804 0 -21.66(-1.19%)
Jan 14, 2015 1824 1837 1797 1826 0 -16.59(-0.90%)
Jan 13, 2015 1842 1842 1842 1842 0 +4.88(+0.27%)
Jan 12, 2015 1858 1867 1822 1837 0 -15.23(-0.82%)
Jan 09, 2015 1879 1882 1840 1853 0 -22.01(-1.17%)
Jan 08, 2015 1871 1884 1861 1875 0 +20.79(+1.12%)
Jan 07, 2015 1837 1858 1828 1854 0 +33.57(+1.84%)
Jan 06, 2015 1857 1869 1803 1820 0 -31.33(-1.69%)
Jan 05, 2015 1882 1888 1845 1852 0 -48.03(-2.53%)
Jan 02, 2015 1910 1920 1877 1900 0 -4.74(-0.25%)
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%)
Oct 01, 2014 1765 1766 1732 1738 0 -30.80(-1.74%)
Sep 30, 2014 1784 1793 1763 1769 0 -15.63(-0.88%)
Sep 29, 2014 1780 1797 1769 1785 0 -18.02(-1.00%)
Sep 26, 2014 1771 1814 1769 1803 0 +60.06(+3.45%)
Sep 25, 2014 1771 1780 1737 1743 0 -53.87(-3.00%)
Sep 19, 2014 1819 1822 1789 1796 0 -12.66(-0.70%)
Sep 18, 2014 1796 1816 1790 1809 0 +20.53(+1.15%)
Sep 17, 2014 1781 1801 1773 1789 0 +9.32(+0.52%)
Sep 16, 2014 1768 1786 1754 1779 0 +8.32(+0.47%)
Sep 15, 2014 1776 1781 1765 1771 0 -10.52(-0.59%)
Sep 12, 2014 1779 1790 1771 1782 0 +1.67(+0.09%)
Sep 11, 2014 1777 1786 1767 1780 0 -3.49(-0.20%)
Sep 10, 2014 1784 1794 1777 1783 0 +7.05(+0.40%)
Sep 09, 2014 1794 1799 1772 1776 0 -22.89(-1.27%)
Sep 08, 2014 1794 1809 1787 1799 0 +0.79(+0.04%)
Sep 05, 2014 1790 1800 1775 1798 0 +3.81(+0.21%)
Sep 04, 2014 1801 1813 1788 1795 0 +2.59(+0.14%)
Sep 03, 2014 1799 1807 1784 1792 0 +6.64(+0.37%)
Sep 02, 2014 1798 1805 1774 1785 0 -2.13(-0.12%)
Aug 29, 2014 1787 1787 1787 0 +8.36(+0.47%)
Aug 28, 2014 1785 1792 1773 1779 0 -20.05(-1.11%)
Aug 27, 2014 1818 1823 1792 1799 0 -17.61(-0.97%)
Aug 26, 2014 1806 1823 1801 1817 0 +16.11(+0.89%)
Aug 25, 2014 1778 1806 1775 1801 0 +32.78(+1.85%)
Aug 22, 2014 1763 1777 1757 1768 0 -0.54(-0.03%)
Aug 21, 2014 1756 1772 1748 1768 0 +10.88(+0.62%)
Aug 20, 2014 1742 1760 1733 1758 0 +13.27(+0.76%)
Aug 19, 2014 1736 1749 1731 1744 0 +8.79(+0.51%)
Aug 18, 2014 1723 1738 1718 1735 0 +24.02(+1.40%)
Aug 15, 2014 1722 1725 1695 1711 0 -0.74(-0.04%)
Aug 14, 2014 1706 1715 1701 1712 0 +8.33(+0.49%)
Aug 13, 2014 1703 1711 1696 1704 0 +10.57(+0.62%)
Aug 12, 2014 1680 1698 1677 1693 0 +9.07(+0.54%)
Aug 11, 2014 1687 1698 1679 1684 0 +5.28(+0.31%)
Aug 08, 2014 1660 1680 1649 1679 0 +25.25(+1.53%)
Aug 07, 2014 1671 1682 1646 1654 0 -9.30(-0.56%)
Aug 06, 2014 1637 1674 1633 1663 0 +16.97(+1.03%)
Aug 05, 2014 1661 1670 1639 1646 0 -23.01(-1.38%)
Aug 04, 2014 1672 1676 1654 1669 0 +10.30(+0.62%)
Aug 01, 2014 1650 1682 1639 1659 0 -7.89(-0.47%)
Jul 31, 2014 1708 1713 1664 1667 0 -62.83(-3.63%)
Jul 23, 2014 1742 1746 1725 1729 0 -8.27(-0.48%)
Jul 22, 2014 1735 1749 1731 1738 0 +6.96(+0.40%)
Jul 21, 2014 1729 1742 1724 1731 0 -13.04(-0.75%)
Jul 18, 2014 1728 1749 1725 1744 0 +18.92(+1.10%)
Jul 17, 2014 1746 1764 1721 1725 0 -33.60(-1.91%)
Jul 16, 2014 1768 1789 1744 1758 0 +6.70(+0.38%)
Jul 15, 2014 1751 1767 1743 1752 0 +1.37(+0.08%)
Jul 14, 2014 1739 1758 1732 1750 0 +23.71(+1.37%)
Jul 11, 2014 1719 1734 1709 1727 0 +5.96(+0.35%)
Jul 10, 2014 1721 1732 1707 1721 0 -28.11(-1.61%)
Jul 09, 2014 1753 1761 1738 1749 0 +4.64(+0.27%)
Jul 08, 2014 1764 1766 1738 1744 0 -18.18(-1.03%)
Jul 07, 2014 1767 1774 1756 1762 0 -16.34(-0.92%)
Jul 03, 2014 1779 1779 1779 0 +14.33(+0.81%)
Jul 02, 2014 1769 1774 1755 1764 0 -4.73(-0.27%)
Jul 01, 2014 1765 1784 1758 1769 0 +14.17(+0.81%)
Jun 30, 2014 1742 1761 1736 1755 0 +12.58(+0.72%)
Jun 27, 2014 1729 1748 1724 1742 0 +8.16(+0.47%)
Jun 26, 2014 1742 1747 1718 1734 0 -9.23(-0.53%)
Jun 25, 2014 1729 1752 1723 1743 0 +7.29(+0.42%)
Jun 24, 2014 1743 1761 1731 1736 0 -13.45(-0.77%)
Jun 23, 2014 1743 1755 1736 1750 0 +2.63(+0.15%)
Jun 20, 2014 1750 1758 1737 1747 0 +0.89(+0.05%)
Jun 19, 2014 1757 1762 1732 1746 0 -9.06(-0.52%)
Jun 18, 2014 1720 1759 1708 1755 0 +34.61(+2.01%)
Jun 17, 2014 1690 1724 1683 1721 0 +21.29(+1.25%)
Jun 16, 2014 1694 1705 1684 1699 0 -0.54(-0.03%)
Jun 13, 2014 1702 1711 1692 1700 0 +1.05(+0.06%)
Jun 12, 2014 1709 1715 1689 1699 0 -11.60(-0.68%)
Jun 11, 2014 1719 1725 1699 1710 0 -19.56(-1.13%)
Jun 10, 2014 1732 1739 1716 1730 0 -0.66(-0.04%)
Jun 06, 2014 1719 1734 1713 1731 0 +20.41(+1.19%)
Jun 05, 2014 1706 1717 1689 1710 0 +1.70(+0.10%)
Jun 04, 2014 1688 1710 1683 1708 0 +14.29(+0.84%)
Jun 03, 2014 1676 1702 1673 1694 0 +9.29(+0.55%)
Jun 02, 2014 1681 1690 1663 1685 0 +5.02(+0.30%)
May 30, 2014 1679 1689 1671 1680 0 -1.34(-0.08%)
May 29, 2014 1676 1687 1668 1681 0 +11.88(+0.71%)
May 28, 2014 1685 1692 1667 1669 0 -15.65(-0.93%)
May 27, 2014 1677 1693 1670 1685 0 +19.79(+1.19%)
May 23, 2014 1665 1665 1665 0 -2.59(-0.16%)
May 22, 2014 1654 1669 1648 1668 0 +9.66(+0.58%)
May 21, 2014 1644 1667 1641 1658 0 +18.05(+1.10%)
May 20, 2014 1658 1665 1631 1640 0 -18.63(-1.12%)
May 19, 2014 1644 1663 1639 1659 0 +10.37(+0.63%)
May 16, 2014 1659 1663 1629 1648 0 +0.10(+0.01%)
May 15, 2014 1673 1676 1636 1648 0 -29.73(-1.77%)
May 14, 2014 1692 1697 1674 1678 0 -13.25(-0.78%)
May 13, 2014 1704 1718 1685 1691 0 -12.12(-0.71%)
May 12, 2014 1666 1713 1664 1703 0 +22.36(+1.33%)
May 09, 2014 1670 1687 1659 1681 0 +6.29(+0.38%)
May 08, 2014 1670 1697 1663 1675 0 +0.30(+0.02%)
May 07, 2014 1657 1677 1643 1674 0 +21.29(+1.29%)
May 06, 2014 1668 1674 1651 1653 0 -19.39(-1.16%)
May 05, 2014 1667 1678 1651 1672 0 -2.50(-0.15%)
May 02, 2014 1679 1701 1669 1675 0 -4.00(-0.24%)
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.