Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Investment Brokerage - National Sector (CIX: MSECTOR420 )

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 (%)
Oct 31, 2017 2200 2228 2191 2199 0 -3.42(-0.16%)
Oct 30, 2017 2207 2220 2191 2203 0 -18.25(-0.82%)
Oct 27, 2017 2230 2241 2198 2221 0 -20.80(-0.93%)
Oct 26, 2017 2216 2259 2202 2242 0 +42.43(+1.93%)
Oct 25, 2017 2228 2236 2172 2199 0 -22.17(-1.00%)
Oct 24, 2017 2212 2229 2191 2222 0 +34.64(+1.58%)
Oct 23, 2017 2196 2207 2177 2187 0 -7.69(-0.35%)
Oct 20, 2017 2174 2202 2161 2195 0 +41.77(+1.94%)
Oct 19, 2017 2145 2161 2118 2153 0 -12.36(-0.57%)
Oct 18, 2017 2166 2175 2153 2165 0 +10.44(+0.48%)
Oct 17, 2017 2199 2203 2152 2155 0 -38.91(-1.77%)
Oct 16, 2017 2181 2202 2169 2194 0 +9.99(+0.46%)
Oct 13, 2017 2194 2205 2170 2184 0 -15.27(-0.69%)
Oct 12, 2017 2208 2217 2190 2199 0 -3.41(-0.15%)
Oct 11, 2017 2184 2210 2174 2202 0 +15.60(+0.71%)
Oct 10, 2017 2200 2209 2172 2187 0 -13.72(-0.62%)
Oct 09, 2017 2191 2208 2180 2201 0 +7.51(+0.34%)
Oct 06, 2017 2216 2238 2162 2193 0 -9.14(-0.42%)
Oct 05, 2017 2178 2211 2169 2202 0 +29.68(+1.37%)
Oct 04, 2017 2176 2185 2163 2172 0 -6.86(-0.31%)
Oct 03, 2017 2161 2182 2153 2179 0 +20.39(+0.94%)
Oct 02, 2017 2147 2161 2135 2159 0 +15.15(+0.71%)
Sep 29, 2017 2137 2157 2125 2144 0 +5.97(+0.28%)
Sep 28, 2017 2142 2154 2125 2138 0 -7.73(-0.36%)
Sep 27, 2017 2125 2159 2119 2146 0 +45.93(+2.19%)
Sep 26, 2017 2094 2108 2083 2100 0 +11.37(+0.54%)
Sep 25, 2017 2085 2099 2076 2088 0 -3.17(-0.15%)
Sep 22, 2017 2066 2097 2060 2091 0 +16.36(+0.79%)
Sep 21, 2017 2065 2087 2051 2075 0 +3.41(+0.16%)
Sep 20, 2017 2053 2083 2044 2072 0 +24.26(+1.18%)
Sep 19, 2017 2036 2060 2008 2047 0 +18.06(+0.89%)
Sep 18, 2017 2020 2042 2015 2029 0 +17.45(+0.87%)
Sep 15, 2017 1970 2016 1960 2012 0 +13.98(+0.70%)
Sep 14, 2017 1986 2007 1977 1998 0 +6.59(+0.33%)
Sep 13, 2017 1985 1996 1968 1991 0 +2.73(+0.14%)
Sep 12, 2017 1979 2002 1972 1989 0 +21.65(+1.10%)
Sep 11, 2017 1961 1979 1954 1967 0 +30.67(+1.58%)
Sep 08, 2017 1921 1956 1913 1936 0 +19.60(+1.02%)
Sep 07, 2017 1945 1947 1910 1917 0 -27.97(-1.44%)
Sep 06, 2017 1949 1961 1930 1945 0 -2.82(-0.14%)
Sep 05, 2017 1973 1986 1940 1947 0 -52.43(-2.62%)
Sep 01, 2017 2003 2012 1987 2000 0 +1.92(+0.10%)
Aug 31, 2017 1992 2007 1984 1998 0 +14.19(+0.72%)
Aug 30, 2017 1970 1991 1965 1984 0 +12.13(+0.62%)
Aug 29, 2017 1957 1984 1947 1972 0 -7.12(-0.36%)
Aug 28, 2017 1995 1996 1969 1979 0 -10.92(-0.55%)
Aug 25, 2017 1993 2003 1984 1990 0 +2.62(+0.13%)
Aug 24, 2017 1998 2002 1980 1987 0 -7.98(-0.40%)
Aug 23, 2017 1980 2006 1974 1995 0 -1.45(-0.07%)
Aug 22, 2017 1983 2006 1975 1997 0 +25.49(+1.29%)
Aug 21, 2017 1970 1978 1955 1971 0 -8.93(-0.45%)
Aug 18, 2017 1976 1996 1961 1980 0 -6.06(-0.31%)
Aug 17, 2017 2019 2023 1982 1986 0 -39.03(-1.93%)
Aug 16, 2017 2037 2045 2017 2025 0 -5.71(-0.28%)
Aug 15, 2017 2055 2060 2011 2031 0 -9.61(-0.47%)
Aug 14, 2017 2039 2055 2030 2040 0 +23.62(+1.17%)
Aug 11, 2017 2015 2029 2006 2017 0 +3.96(+0.20%)
Aug 10, 2017 2054 2057 2011 2013 0 -59.09(-2.85%)
Aug 09, 2017 2069 2081 2049 2072 0 -16.24(-0.78%)
Aug 08, 2017 2093 2114 2082 2088 0 -8.68(-0.41%)
Aug 07, 2017 2107 2113 2090 2097 0 -6.13(-0.29%)
Aug 04, 2017 2113 2126 2098 2103 0 +8.14(+0.39%)
Aug 03, 2017 2095 2103 2084 2095 0 -4.94(-0.24%)
Aug 02, 2017 2104 2113 2084 2100 0 -10.40(-0.49%)
Aug 01, 2017 2120 2127 2102 2110 0 +4.74(+0.23%)
Jul 31, 2017 2104 2116 2090 2105 0 +6.25(+0.30%)
Jul 28, 2017 2095 2110 2084 2099 0 +1.39(+0.07%)
Jul 27, 2017 2115 2121 2078 2098 0 -8.59(-0.41%)
Jul 26, 2017 2121 2131 2098 2106 0 -11.40(-0.54%)
Jul 25, 2017 2105 2124 2094 2118 0 +30.48(+1.46%)
Jul 24, 2017 2088 2101 2072 2087 0 -7.00(-0.33%)
Jul 21, 2017 2086 2106 2076 2094 0 +2.79(+0.13%)
Jul 20, 2017 2090 2102 2070 2091 0 +5.50(+0.26%)
Jul 19, 2017 2109 2116 2069 2086 0 -16.32(-0.78%)
Jul 18, 2017 2084 2110 2070 2102 0 +21.51(+1.03%)
Jul 17, 2017 2086 2090 2067 2081 0 -5.64(-0.27%)
Jul 14, 2017 2075 2100 2063 2086 0 -7.49(-0.36%)
Jul 13, 2017 2088 2104 2077 2094 0 +9.53(+0.46%)
Jul 12, 2017 2078 2095 2068 2084 0 +7.33(+0.35%)
Jul 11, 2017 2085 2092 2066 2077 0 -12.87(-0.62%)
Jul 10, 2017 2076 2098 2068 2090 0 +13.72(+0.66%)
Jul 07, 2017 2084 2090 2065 2076 0 -1.45(-0.07%)
Jul 06, 2017 2096 2110 2074 2078 0 -27.74(-1.32%)
Jul 05, 2017 2098 2124 2093 2105 0 +6.02(+0.29%)
Jul 03, 2017 2083 2108 2077 2099 0 +25.57(+1.23%)
Jun 30, 2017 2084 2093 2065 2074 0 +0.19(+0.01%)
Jun 29, 2017 2105 2120 2056 2074 0 -0.93(-0.04%)
Jun 28, 2017 2063 2086 2055 2075 0 +25.19(+1.23%)
Jun 27, 2017 2042 2075 2027 2049 0 +20.64(+1.02%)
Jun 26, 2017 2025 2040 2009 2029 0 +3.36(+0.17%)
Jun 23, 2017 2031 2035 2012 2025 0 +4.09(+0.20%)
Jun 22, 2017 2020 2031 2010 2021 0 -4.56(-0.23%)
Jun 21, 2017 2044 2047 2019 2026 0 -19.45(-0.95%)
Jun 20, 2017 2055 2061 2037 2045 0 -13.01(-0.63%)
Jun 19, 2017 2050 2067 2044 2058 0 +15.95(+0.78%)
Jun 16, 2017 2048 2056 2027 2042 0 +3.87(+0.19%)
Jun 15, 2017 2029 2053 2018 2038 0 -15.44(-0.75%)
Jun 14, 2017 2027 2058 2008 2054 0 +7.22(+0.35%)
Jun 13, 2017 2041 2057 2035 2047 0 +9.04(+0.44%)
Jun 12, 2017 2015 2042 2006 2038 0 +24.74(+1.23%)
Jun 09, 2017 1981 2023 1970 2013 0 +42.82(+2.17%)
Jun 08, 2017 1957 1984 1932 1970 0 +29.50(+1.52%)
Jun 07, 2017 1928 1956 1922 1941 0 +18.78(+0.98%)
Jun 06, 2017 1922 1933 1906 1922 0 -18.05(-0.93%)
Jun 05, 2017 1935 1955 1929 1940 0 -0.63(-0.03%)
Jun 02, 2017 1939 1955 1919 1940 0 +1.92(+0.10%)
Jun 01, 2017 1918 1941 1900 1939 0 +34.31(+1.80%)
May 31, 2017 1906 1914 1863 1904 0 -0.80(-0.04%)
May 30, 2017 1926 1930 1900 1905 0 -28.67(-1.48%)
May 26, 2017 1927 1941 1916 1934 0 +2.35(+0.12%)
May 25, 2017 1920 1937 1911 1931 0 +17.12(+0.89%)
May 24, 2017 1913 1922 1901 1914 0 +6.08(+0.32%)
May 23, 2017 1897 1918 1880 1908 0 +7.63(+0.40%)
May 22, 2017 1901 1908 1882 1901 0 +12.94(+0.69%)
May 19, 2017 1889 1904 1880 1888 0 +10.56(+0.56%)
May 18, 2017 1873 1891 1855 1877 0 +5.51(+0.29%)
May 17, 2017 1948 1934 1859 1872 0 -97.02(-4.93%)
May 16, 2017 1973 1978 1946 1969 0 -0.61(-0.03%)
May 15, 2017 1944 1973 1941 1969 0 +37.04(+1.92%)
May 12, 2017 1940 1945 1920 1932 0 -13.93(-0.72%)
May 11, 2017 1950 1960 1929 1946 0 -12.05(-0.62%)
May 10, 2017 1963 1972 1943 1958 0 -12.13(-0.62%)
May 09, 2017 1972 1986 1962 1970 0 -3.46(-0.18%)
May 08, 2017 1969 1980 1954 1974 0 +9.81(+0.50%)
May 05, 2017 1968 1971 1949 1964 0 +0.83(+0.04%)
May 04, 2017 1978 1988 1949 1963 0 -7.56(-0.38%)
May 03, 2017 1947 1976 1935 1971 0 +14.78(+0.76%)
May 02, 2017 1949 1961 1939 1956 0 +11.93(+0.61%)
May 01, 2017 1931 1951 1921 1944 0 +22.34(+1.16%)
Apr 28, 2017 1928 1938 1912 1922 0 -37.96(-1.94%)
Apr 27, 2017 1979 1989 1949 1960 0 -7.76(-0.39%)
Apr 26, 2017 1953 1987 1944 1967 0 +14.00(+0.72%)
Apr 25, 2017 1962 1972 1945 1953 0 +16.44(+0.85%)
Apr 24, 2017 1939 1955 1924 1937 0 +33.31(+1.75%)
Apr 21, 2017 1920 1928 1893 1904 0 -14.85(-0.77%)
Apr 20, 2017 1907 1930 1896 1918 0 +20.14(+1.06%)
Apr 19, 2017 1899 1917 1883 1898 0 +12.83(+0.68%)
Apr 18, 2017 1884 1904 1855 1885 0 -2.72(-0.14%)
Apr 17, 2017 1868 1892 1860 1888 0 +31.78(+1.71%)
Apr 13, 2017 1876 1893 1854 1856 0 -30.19(-1.60%)
Apr 12, 2017 1905 1908 1875 1887 0 -22.58(-1.18%)
Apr 11, 2017 1909 1916 1878 1909 0 -6.82(-0.36%)
Apr 10, 2017 1930 1945 1906 1916 0 -16.84(-0.87%)
Apr 07, 2017 1924 1948 1911 1933 0 +3.87(+0.20%)
Apr 06, 2017 1912 1939 1896 1929 0 +13.15(+0.69%)
Apr 05, 2017 1959 1972 1911 1916 0 -31.72(-1.63%)
Apr 04, 2017 1952 1964 1939 1947 0 -17.84(-0.91%)
Apr 03, 2017 1976 1985 1939 1965 0 -11.94(-0.60%)
Mar 31, 2017 1976 1994 1969 1977 0 -10.44(-0.53%)
Mar 30, 2017 1963 1995 1960 1988 0 +20.64(+1.05%)
Mar 29, 2017 1965 1976 1953 1967 0 -11.31(-0.57%)
Mar 28, 2017 1933 1993 1923 1978 0 +43.01(+2.22%)
Mar 27, 2017 1903 1940 1877 1935 0 -25.20(-1.29%)
Mar 24, 2017 1969 1980 1947 1961 0 +0.76(+0.04%)
Mar 23, 2017 1958 1985 1952 1960 0 -3.82(-0.19%)
Mar 22, 2017 1961 1982 1933 1964 0 -7.56(-0.38%)
Mar 21, 2017 2056 2058 1967 1971 0 -75.67(-3.70%)
Mar 20, 2017 2064 2077 2044 2047 0 -21.71(-1.05%)
Mar 17, 2017 2085 2090 2060 2069 0 -13.38(-0.64%)
Mar 16, 2017 2062 2090 2053 2082 0 +29.41(+1.43%)
Mar 15, 2017 2055 2072 2037 2053 0 +5.63(+0.28%)
Mar 14, 2017 2053 2058 2026 2047 0 -14.92(-0.72%)
Mar 13, 2017 2046 2071 2040 2062 0 +14.01(+0.68%)
Mar 10, 2017 2054 2065 2033 2048 0 +15.86(+0.78%)
Mar 09, 2017 2027 2041 2019 2032 0 +13.80(+0.68%)
Mar 08, 2017 2035 2051 2014 2018 0 -3.62(-0.18%)
Mar 07, 2017 2025 2039 2012 2022 0 -12.94(-0.64%)
Mar 06, 2017 2036 2046 2022 2035 0 -13.24(-0.65%)
Mar 03, 2017 2041 2065 2029 2048 0 +5.88(+0.29%)
Mar 02, 2017 2077 2080 2030 2042 0 -40.04(-1.92%)
Mar 01, 2017 2032 2098 2026 2082 0 +91.19(+4.58%)
Feb 28, 2017 2005 2028 1972 1991 0 -73.79(-3.57%)
Feb 27, 2017 2049 2072 2041 2065 0 +12.81(+0.62%)
Feb 24, 2017 2037 2054 2030 2052 0 -5.23(-0.25%)
Feb 23, 2017 2062 2069 2041 2057 0 -15.17(-0.73%)
Feb 22, 2017 2056 2083 2054 2072 0 -3.03(-0.15%)
Feb 21, 2017 2077 2091 2065 2075 0 +9.96(+0.48%)
Feb 17, 2017 2065 2065 2065 2065 0 -4.36(-0.21%)
Feb 16, 2017 2081 2089 2055 2070 0 -14.78(-0.71%)
Feb 15, 2017 2065 2093 2049 2085 0 +29.85(+1.45%)
Feb 14, 2017 2035 2064 2023 2055 0 +7.35(+0.36%)
Feb 13, 2017 2031 2062 2026 2047 0 +26.78(+1.33%)
Feb 10, 2017 2033 2037 2015 2021 0 -3.89(-0.19%)
Feb 09, 2017 2004 2032 1996 2024 0 +29.84(+1.50%)
Feb 08, 2017 1994 2004 1980 1995 0 -8.64(-0.43%)
Feb 07, 2017 2013 2023 1996 2003 0 -4.93(-0.25%)
Feb 06, 2017 2004 2020 1991 2008 0 -10.07(-0.50%)
Feb 03, 2017 2009 2037 1995 2018 0 +36.54(+1.84%)
Feb 02, 2017 2009 2035 1958 1982 0 -76.02(-3.69%)
Feb 01, 2017 2076 2086 2049 2058 0 +13.75(+0.67%)
Jan 31, 2017 2053 2066 2030 2044 0 -11.89(-0.58%)
Jan 30, 2017 2063 2065 2033 2056 0 -18.67(-0.90%)
Jan 27, 2017 2085 2089 2062 2075 0 -16.48(-0.79%)
Jan 26, 2017 2093 2104 2078 2091 0 +15.43(+0.74%)
Jan 25, 2017 2065 2083 2048 2076 0 +33.69(+1.65%)
Jan 24, 2017 2024 2052 2013 2042 0 +23.04(+1.14%)
Jan 23, 2017 2016 2027 1998 2019 0 -4.09(-0.20%)
Jan 20, 2017 2029 2038 2007 2023 0 -0.04(-0.00%)
Jan 19, 2017 2032 2040 2006 2023 0 +0.10(+0.00%)
Jan 18, 2017 1989 2028 1958 2023 0 +30.53(+1.53%)
Jan 17, 2017 2018 2032 1988 1992 0 -46.20(-2.27%)
Jan 13, 2017 2039 2039 2039 2039 0 +9.45(+0.47%)
Jan 12, 2017 2024 2033 1994 2029 0 -4.46(-0.22%)
Jan 11, 2017 2027 2038 2011 2034 0 +9.91(+0.49%)
Jan 10, 2017 2020 2036 2011 2024 0 +4.55(+0.23%)
Jan 09, 2017 2020 2030 2003 2019 0 -8.59(-0.42%)
Jan 06, 2017 2028 2039 2004 2028 0 +12.97(+0.64%)
Jan 05, 2017 2008 2031 1990 2015 0 -1.13(-0.06%)
Jan 04, 2017 1980 2023 1977 2016 0 +48.66(+2.47%)
Jan 03, 2017 1963 1985 1942 1967 0 +29.38(+1.52%)
Dec 30, 2016 1938 1938 1938 1938 0 +1.20(+0.06%)
Dec 29, 2016 1948 1957 1928 1937 0 -15.97(-0.82%)
Dec 28, 2016 1979 1981 1949 1953 0 -26.98(-1.36%)
Dec 27, 2016 1976 1988 1968 1980 0 +0.73(+0.04%)
Dec 23, 2016 1979 1979 1979 1979 0 +15.77(+0.80%)
Dec 22, 2016 1972 1975 1956 1963 0 -12.64(-0.64%)
Dec 21, 2016 1982 1989 1963 1976 0 -13.43(-0.68%)
Dec 20, 2016 1968 1999 1958 1989 0 +33.99(+1.74%)
Dec 19, 2016 1964 1969 1942 1955 0 -5.83(-0.30%)
Dec 16, 2016 1992 1999 1954 1961 0 -32.49(-1.63%)
Dec 15, 2016 1977 2014 1973 1993 0 +15.57(+0.79%)
Dec 14, 2016 1968 2013 1955 1978 0 +2.35(+0.12%)
Dec 13, 2016 1979 1988 1957 1976 0 +2.99(+0.15%)
Dec 12, 2016 1992 2001 1961 1973 0 -34.48(-1.72%)
Dec 09, 2016 2006 2017 1988 2007 0 +16.86(+0.85%)
Dec 08, 2016 1985 2005 1973 1990 0 +27.04(+1.38%)
Dec 07, 2016 1951 1968 1935 1963 0 +15.08(+0.77%)
Dec 06, 2016 1940 1951 1921 1948 0 +21.02(+1.09%)
Dec 05, 2016 1926 1946 1910 1927 0 +22.04(+1.16%)
Dec 02, 2016 1921 1927 1890 1905 0 -9.51(-0.50%)
Dec 01, 2016 1898 1924 1886 1914 0 +41.62(+2.22%)
Nov 30, 2016 1886 1901 1865 1873 0 +13.82(+0.74%)
Nov 29, 2016 1859 1874 1848 1859 0 +0.04(+0.00%)
Nov 28, 2016 1870 1881 1855 1859 0 -20.03(-1.07%)
Nov 25, 2016 1880 1885 1864 1879 0 -10.51(-0.56%)
Nov 23, 2016 1890 1890 1890 1890 0 +30.94(+1.66%)
Nov 22, 2016 1837 1866 1819 1859 0 +5.09(+0.27%)
Nov 21, 2016 1842 1856 1836 1854 0 +19.60(+1.07%)
Nov 18, 2016 1826 1845 1814 1834 0 +7.09(+0.39%)
Nov 17, 2016 1803 1836 1790 1827 0 +27.20(+1.51%)
Nov 16, 2016 1791 1818 1783 1800 0 -14.84(-0.82%)
Nov 15, 2016 1789 1818 1771 1814 0 +12.61(+0.70%)
Nov 14, 2016 1778 1827 1771 1802 0 +44.98(+2.56%)
Nov 11, 2016 1717 1759 1710 1757 0 +39.23(+2.28%)
Nov 10, 2016 1693 1744 1681 1718 0 +53.67(+3.23%)
Nov 09, 2016 1624 1679 1619 1664 0 +44.10(+2.72%)
Nov 08, 2016 1609 1628 1597 1620 0 +2.02(+0.12%)
Nov 07, 2016 1600 1620 1595 1618 0 +49.41(+3.15%)
Nov 04, 2016 1577 1590 1558 1568 0 -10.91(-0.69%)
Nov 03, 2016 1581 1595 1573 1579 0 +2.78(+0.18%)
Nov 02, 2016 1590 1595 1568 1577 0 -22.61(-1.41%)
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.