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 (%)
May 31, 2018 2527 2547 2506 2513 0 -24.37(-0.96%)
May 30, 2018 2547 2563 2506 2538 0 +39.02(+1.56%)
May 29, 2018 2545 2554 2482 2499 0 -78.94(-3.06%)
May 25, 2018 2577 2577 2577 2577 0 -24.54(-0.94%)
May 24, 2018 2612 2619 2569 2602 0 -21.88(-0.83%)
May 23, 2018 2633 2640 2595 2624 0 -23.25(-0.88%)
May 22, 2018 2654 2668 2638 2647 0 +1.88(+0.07%)
May 21, 2018 2644 2672 2634 2645 0 +16.60(+0.63%)
May 18, 2018 2633 2645 2616 2629 0 -7.92(-0.30%)
May 17, 2018 2626 2654 2611 2637 0 +14.39(+0.55%)
May 16, 2018 2617 2642 2610 2622 0 +1.88(+0.07%)
May 15, 2018 2618 2644 2603 2620 0 -10.54(-0.40%)
May 14, 2018 2657 2668 2614 2631 0 -21.63(-0.82%)
May 11, 2018 2642 2669 2630 2652 0 +13.98(+0.53%)
May 10, 2018 2624 2649 2608 2638 0 +10.16(+0.39%)
May 09, 2018 2596 2637 2584 2628 0 +42.34(+1.64%)
May 08, 2018 2566 2600 2559 2586 0 +19.30(+0.75%)
May 07, 2018 2545 2582 2533 2567 0 +21.89(+0.86%)
May 04, 2018 2496 2568 2479 2545 0 +34.29(+1.37%)
May 03, 2018 2516 2527 2474 2511 0 -25.08(-0.99%)
May 02, 2018 2530 2562 2510 2536 0 -4.94(-0.19%)
May 01, 2018 2529 2545 2507 2541 0 +1.86(+0.07%)
Apr 30, 2018 2557 2572 2535 2539 0 -10.72(-0.42%)
Apr 27, 2018 2537 2560 2525 2549 0 +12.21(+0.48%)
Apr 26, 2018 2533 2569 2473 2537 0 +8.58(+0.34%)
Apr 25, 2018 2543 2564 2494 2529 0 -20.98(-0.82%)
Apr 24, 2018 2581 2611 2525 2550 0 -47.88(-1.84%)
Apr 23, 2018 2600 2622 2575 2597 0 +10.34(+0.40%)
Apr 20, 2018 2555 2614 2538 2587 0 +31.35(+1.23%)
Apr 19, 2018 2511 2562 2507 2556 0 +42.46(+1.69%)
Apr 18, 2018 2568 2576 2503 2513 0 -47.62(-1.86%)
Apr 17, 2018 2556 2578 2534 2561 0 +19.08(+0.75%)
Apr 16, 2018 2513 2552 2502 2542 0 +57.02(+2.29%)
Apr 13, 2018 2538 2541 2467 2485 0 -25.41(-1.01%)
Apr 12, 2018 2502 2530 2485 2510 0 +23.35(+0.94%)
Apr 11, 2018 2482 2510 2470 2487 0 -12.83(-0.51%)
Apr 10, 2018 2489 2512 2464 2500 0 +49.24(+2.01%)
Apr 09, 2018 2466 2504 2443 2450 0 +8.30(+0.34%)
Apr 06, 2018 2484 2500 2422 2442 0 -77.93(-3.09%)
Apr 05, 2018 2518 2541 2494 2520 0 +23.96(+0.96%)
Apr 04, 2018 2432 2503 2421 2496 0 +10.73(+0.43%)
Apr 03, 2018 2465 2494 2441 2485 0 +39.40(+1.61%)
Apr 02, 2018 2507 2515 2412 2446 0 -75.21(-2.98%)
Mar 29, 2018 2521 2521 2521 2521 0 +62.37(+2.54%)
Mar 28, 2018 2481 2494 2421 2459 0 -18.23(-0.74%)
Mar 27, 2018 2544 2559 2457 2477 0 -57.37(-2.26%)
Mar 26, 2018 2503 2540 2475 2534 0 +73.55(+2.99%)
Mar 23, 2018 2545 2553 2455 2461 0 -76.66(-3.02%)
Mar 22, 2018 2608 2618 2529 2538 0 -107.00(-4.05%)
Mar 21, 2018 2642 2678 2630 2645 0 +0.31(+0.01%)
Mar 20, 2018 2630 2661 2620 2644 0 +19.54(+0.74%)
Mar 19, 2018 2631 2643 2584 2625 0 -13.40(-0.51%)
Mar 16, 2018 2631 2662 2620 2638 0 +13.11(+0.50%)
Mar 15, 2018 2655 2660 2606 2625 0 -16.96(-0.64%)
Mar 14, 2018 2652 2683 2616 2642 0 -25.58(-0.96%)
Mar 13, 2018 2715 2721 2660 2668 0 -41.13(-1.52%)
Mar 12, 2018 2706 2722 2690 2709 0 +10.01(+0.37%)
Mar 09, 2018 2643 2704 2639 2699 0 +70.21(+2.67%)
Mar 08, 2018 2621 2639 2586 2628 0 +21.76(+0.83%)
Mar 07, 2018 2591 2613 2585 2607 0 +22.30(+0.86%)
Mar 06, 2018 2558 2590 2535 2584 0 +35.41(+1.39%)
Mar 05, 2018 2487 2562 2475 2549 0 +37.51(+1.49%)
Mar 02, 2018 2468 2520 2431 2511 0 +21.00(+0.84%)
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.