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 (%)
Mar 29, 2019 2113 2123 2094 2101 0 +9.84(+0.47%)
Mar 28, 2019 2070 2095 2065 2091 0 +26.56(+1.29%)
Mar 27, 2019 2079 2089 2053 2064 0 -10.23(-0.49%)
Mar 26, 2019 2063 2079 2056 2075 0 +34.54(+1.69%)
Mar 25, 2019 2050 2061 2027 2040 0 -7.94(-0.39%)
Mar 22, 2019 2092 2104 2035 2048 0 -64.60(-3.06%)
Mar 21, 2019 2104 2130 2084 2113 0 +1.97(+0.09%)
Mar 20, 2019 2136 2141 2100 2111 0 -28.29(-1.32%)
Mar 19, 2019 2179 2184 2134 2139 0 -28.86(-1.33%)
Mar 18, 2019 2150 2172 2148 2168 0 +30.35(+1.42%)
Mar 15, 2019 2138 2162 2133 2138 0 +0.09(+0.00%)
Mar 14, 2019 2143 2147 2123 2137 0 +7.88(+0.37%)
Mar 13, 2019 2123 2138 2105 2130 0 +18.70(+0.89%)
Mar 12, 2019 2118 2127 2105 2111 0 -0.71(-0.03%)
Mar 11, 2019 2094 2119 2086 2112 0 +31.41(+1.51%)
Mar 08, 2019 2073 2084 2058 2080 0 -6.90(-0.33%)
Mar 07, 2019 2139 2141 2074 2087 0 -36.82(-1.73%)
Mar 06, 2019 2142 2150 2122 2124 0 -17.40(-0.81%)
Mar 05, 2019 2148 2155 2130 2141 0 -18.90(-0.87%)
Mar 04, 2019 2197 2206 2143 2160 0 -27.76(-1.27%)
Mar 01, 2019 2200 2223 2177 2188 0 +9.50(+0.44%)
Feb 28, 2019 2180 2192 2167 2178 0 -2.16(-0.10%)
Feb 27, 2019 2170 2192 2162 2181 0 +8.40(+0.39%)
Feb 26, 2019 2162 2188 2152 2172 0 +3.49(+0.16%)
Feb 25, 2019 2174 2200 2165 2169 0 +6.67(+0.31%)
Feb 22, 2019 2155 2166 2145 2162 0 +10.02(+0.47%)
Feb 21, 2019 2159 2164 2139 2152 0 -9.15(-0.42%)
Feb 20, 2019 2139 2163 2128 2161 0 +24.61(+1.15%)
Feb 19, 2019 2121 2146 2118 2137 0 -0.63(-0.03%)
Feb 15, 2019 2109 2142 2105 2137 0 +39.95(+1.90%)
Feb 14, 2019 2098 2108 2068 2097 0 -16.76(-0.79%)
Feb 13, 2019 2117 2148 2108 2114 0 +4.14(+0.20%)
Feb 12, 2019 2071 2117 2066 2110 0 +55.58(+2.71%)
Feb 11, 2019 2059 2066 2044 2054 0 +3.85(+0.19%)
Feb 08, 2019 2050 2061 2019 2050 0 -13.60(-0.66%)
Feb 07, 2019 2062 2079 2040 2064 0 -7.82(-0.38%)
Feb 06, 2019 2078 2092 2062 2072 0 -5.38(-0.26%)
Feb 05, 2019 2081 2089 2056 2077 0 +1.03(+0.05%)
Feb 04, 2019 2068 2081 2052 2076 0 +7.14(+0.35%)
Feb 01, 2019 2066 2079 2045 2069 0 +13.24(+0.64%)
Jan 31, 2019 2018 2062 2014 2056 0 +23.98(+1.18%)
Jan 30, 2019 2038 2046 2002 2032 0 +0.51(+0.03%)
Jan 29, 2019 2050 2054 2025 2031 0 +5.18(+0.26%)
Jan 28, 2019 2023 2038 2008 2026 0 -16.79(-0.82%)
Jan 25, 2019 2046 2063 2035 2043 0 +18.42(+0.91%)
Jan 24, 2019 2026 2047 1999 2025 0 -5.38(-0.27%)
Jan 23, 2019 2049 2058 2006 2030 0 -19.49(-0.95%)
Jan 22, 2019 2063 2077 2037 2049 0 -30.61(-1.47%)
Jan 18, 2019 2066 2087 2048 2080 0 +35.04(+1.71%)
Jan 17, 2019 2035 2066 2005 2045 0 -1.96(-0.10%)
Jan 16, 2019 1998 2083 1994 2047 0 +59.04(+2.97%)
Jan 15, 2019 1970 1991 1952 1988 0 +17.21(+0.87%)
Jan 14, 2019 1950 1988 1942 1971 0 -2.65(-0.13%)
Jan 11, 2019 1958 1982 1931 1973 0 -3.64(-0.18%)
Jan 10, 2019 1973 1988 1956 1977 0 -3.19(-0.16%)
Jan 09, 2019 1973 1993 1954 1980 0 +15.40(+0.78%)
Jan 08, 2019 1964 1980 1942 1965 0 +23.87(+1.23%)
Jan 07, 2019 1932 1968 1920 1941 0 +5.80(+0.30%)
Jan 04, 2019 1902 1942 1886 1935 0 +67.45(+3.61%)
Jan 03, 2019 1902 1911 1863 1868 0 -54.15(-2.82%)
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.