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 31, 2018 2733 2749 2710 2723 0 +2.47(+0.09%)
Jan 30, 2018 2755 2765 2716 2720 0 -53.29(-1.92%)
Jan 29, 2018 2823 2829 2771 2774 0 -55.48(-1.96%)
Jan 26, 2018 2792 2832 2780 2829 0 +51.50(+1.85%)
Jan 25, 2018 2824 2829 2764 2777 0 -50.26(-1.78%)
Jan 24, 2018 2845 2850 2803 2828 0 -5.73(-0.20%)
Jan 23, 2018 2844 2854 2821 2833 0 -12.65(-0.44%)
Jan 22, 2018 2842 2848 2796 2846 0 +11.90(+0.42%)
Jan 19, 2018 2800 2837 2793 2834 0 +48.15(+1.73%)
Jan 18, 2018 2786 2815 2768 2786 0 +3.03(+0.11%)
Jan 17, 2018 2743 2794 2729 2783 0 +59.00(+2.17%)
Jan 16, 2018 2735 2774 2713 2724 0 +18.19(+0.67%)
Jan 12, 2018 2706 2706 2706 2706 0 +74.85(+2.84%)
Jan 11, 2018 2612 2636 2594 2631 0 +30.92(+1.19%)
Jan 10, 2018 2606 2622 2584 2600 0 -5.72(-0.22%)
Jan 09, 2018 2581 2635 2579 2606 0 +23.80(+0.92%)
Jan 08, 2018 2558 2586 2552 2582 0 +19.20(+0.75%)
Jan 05, 2018 2559 2566 2536 2563 0 +22.73(+0.89%)
Jan 04, 2018 2521 2549 2513 2540 0 +29.06(+1.16%)
Jan 03, 2018 2488 2517 2482 2511 0 +24.58(+0.99%)
Jan 02, 2018 2526 2529 2471 2486 0 -18.76(-0.75%)
Dec 29, 2017 2505 2505 2505 2505 0 -19.45(-0.77%)
Dec 28, 2017 2514 2528 2507 2525 0 +14.64(+0.58%)
Dec 27, 2017 2514 2519 2500 2510 0 -0.49(-0.02%)
Dec 26, 2017 2512 2518 2493 2510 0 +3.63(+0.14%)
Dec 22, 2017 2517 2520 2488 2507 0 -6.29(-0.25%)
Dec 21, 2017 2521 2536 2502 2513 0 +3.36(+0.13%)
Dec 20, 2017 2535 2539 2496 2510 0 -2.47(-0.10%)
Dec 19, 2017 2534 2538 2507 2512 0 -12.55(-0.50%)
Dec 18, 2017 2515 2533 2503 2525 0 +34.81(+1.40%)
Dec 15, 2017 2462 2509 2458 2490 0 +30.43(+1.24%)
Dec 14, 2017 2495 2499 2454 2460 0 -24.26(-0.98%)
Dec 13, 2017 2508 2518 2480 2484 0 -27.02(-1.08%)
Dec 12, 2017 2511 2519 2484 2511 0 +24.93(+1.00%)
Dec 11, 2017 2502 2505 2478 2486 0 -17.37(-0.69%)
Dec 08, 2017 2497 2512 2479 2503 0 +18.80(+0.76%)
Dec 07, 2017 2476 2506 2473 2484 0 +5.94(+0.24%)
Dec 06, 2017 2462 2502 2456 2479 0 -4.02(-0.16%)
Dec 05, 2017 2500 2509 2477 2483 0 -15.29(-0.61%)
Dec 04, 2017 2494 2463 2473 2498 0 +53.83(+2.20%)
Dec 01, 2017 2433 2454 2392 2444 0 +7.49(+0.31%)
Nov 30, 2017 2449 2475 2427 2437 0 +2.57(+0.11%)
Nov 29, 2017 2411 2458 2403 2434 0 +36.48(+1.52%)
Nov 28, 2017 2349 2401 2339 2397 0 +52.61(+2.24%)
Nov 27, 2017 2339 2358 2336 2345 0 +9.27(+0.40%)
Nov 24, 2017 2343 2352 2333 2336 0 +2.66(+0.11%)
Nov 22, 2017 2342 2357 2328 2333 0 -9.67(-0.41%)
Nov 21, 2017 2327 2351 2322 2343 0 +29.02(+1.25%)
Nov 20, 2017 2310 2322 2299 2314 0 +8.85(+0.38%)
Nov 17, 2017 2293 2327 2290 2305 0 +0.37(+0.02%)
Nov 16, 2017 2305 2309 2289 2304 0 +16.32(+0.71%)
Nov 15, 2017 2274 2299 2256 2288 0 -1.44(-0.06%)
Nov 14, 2017 2261 2294 2256 2290 0 +17.79(+0.78%)
Nov 13, 2017 2258 2275 2251 2272 0 -4.03(-0.18%)
Nov 10, 2017 2276 2291 2262 2276 0 -1.22(-0.05%)
Nov 09, 2017 2286 2291 2256 2277 0 -23.48(-1.02%)
Nov 08, 2017 2298 2311 2289 2300 0 -3.73(-0.16%)
Nov 07, 2017 2321 2339 2297 2304 0 -17.32(-0.75%)
Nov 06, 2017 2332 2339 2315 2321 0 -13.45(-0.58%)
Nov 03, 2017 2313 2342 2302 2335 0 +13.44(+0.58%)
Nov 02, 2017 2292 2332 2288 2322 0 +31.02(+1.35%)
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.