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 (%)
Apr 30, 2015 1684 1701 1663 1669 0 -20.64(-1.22%)
Apr 29, 2015 1678 1701 1665 1690 0 +6.93(+0.41%)
Apr 28, 2015 1669 1687 1661 1683 0 +14.99(+0.90%)
Apr 27, 2015 1675 1690 1665 1668 0 -2.94(-0.18%)
Apr 24, 2015 1680 1685 1662 1671 0 -2.48(-0.15%)
Apr 23, 2015 1670 1682 1658 1673 0 +12.40(+0.75%)
Apr 22, 2015 1640 1670 1628 1661 0 +32.20(+1.98%)
Apr 21, 2015 1629 1641 1616 1629 0 -3.39(-0.21%)
Apr 20, 2015 1636 1646 1625 1632 0 -3.45(-0.21%)
Apr 17, 2015 1639 1643 1623 1635 0 -12.65(-0.77%)
Apr 16, 2015 1643 1655 1634 1648 0 +3.34(+0.20%)
Apr 15, 2015 1636 1660 1623 1645 0 +2.84(+0.17%)
Apr 14, 2015 1649 1656 1628 1642 0 -13.90(-0.84%)
Apr 13, 2015 1647 1662 1642 1656 0 +5.89(+0.36%)
Apr 10, 2015 1644 1655 1639 1650 0 +4.12(+0.25%)
Apr 09, 2015 1629 1651 1621 1646 0 +11.52(+0.70%)
Apr 08, 2015 1621 1638 1614 1634 0 +18.38(+1.14%)
Apr 07, 2015 1623 1631 1613 1616 0 -10.37(-0.64%)
Apr 06, 2015 1609 1634 1594 1626 0 -0.31(-0.02%)
Apr 02, 2015 1627 1627 1627 1627 0 +9.30(+0.58%)
Apr 01, 2015 1624 1631 1601 1617 0 -10.70(-0.66%)
Mar 31, 2015 1621 1637 1613 1628 0 -7.69(-0.47%)
Mar 30, 2015 1631 1646 1627 1636 0 +10.24(+0.63%)
Mar 27, 2015 1614 1627 1600 1625 0 +8.41(+0.52%)
Mar 26, 2015 1606 1627 1589 1617 0 +10.04(+0.62%)
Mar 25, 2015 1635 1636 1605 1607 0 -27.13(-1.66%)
Mar 24, 2015 1634 1643 1626 1634 0 -4.23(-0.26%)
Mar 23, 2015 1640 1651 1633 1638 0 -2.83(-0.17%)
Mar 20, 2015 1610 1647 1607 1641 0 +28.18(+1.75%)
Mar 19, 2015 1623 1630 1594 1613 0 -14.24(-0.88%)
Mar 18, 2015 1649 1668 1613 1627 0 -24.88(-1.51%)
Mar 17, 2015 1644 1661 1639 1652 0 +1.51(+0.09%)
Mar 16, 2015 1646 1657 1637 1651 0 +14.89(+0.91%)
Mar 13, 2015 1642 1649 1621 1636 0 -18.11(-1.10%)
Mar 12, 2015 1640 1657 1624 1654 0 +25.53(+1.57%)
Mar 11, 2015 1616 1638 1610 1628 0 +15.34(+0.95%)
Mar 10, 2015 1619 1635 1607 1613 0 -27.99(-1.71%)
Mar 09, 2015 1641 1651 1629 1641 0 +0.85(+0.05%)
Mar 06, 2015 1631 1673 1622 1640 0 +27.06(+1.68%)
Mar 05, 2015 1607 1620 1594 1613 0 +4.96(+0.31%)
Mar 04, 2015 1608 1618 1594 1608 0 -6.50(-0.40%)
Mar 03, 2015 1616 1616 1612 1615 0 -14.04(-0.86%)
Mar 02, 2015 1600 1633 1596 1629 0 +22.29(+1.39%)
Feb 27, 2015 1620 1627 1604 1606 0 -15.65(-0.96%)
Feb 26, 2015 1621 1626 1613 1622 0 +8.35(+0.52%)
Feb 25, 2015 1612 1622 1604 1614 0 -4.51(-0.28%)
Feb 24, 2015 1603 1629 1600 1618 0 +16.71(+1.04%)
Feb 23, 2015 1601 1605 1587 1601 0 -10.68(-0.66%)
Feb 20, 2015 1592 1615 1578 1612 0 +17.29(+1.08%)
Feb 19, 2015 1584 1603 1578 1595 0 +17.59(+1.12%)
Feb 18, 2015 1585 1598 1565 1577 0 -9.11(-0.57%)
Feb 17, 2015 1574 1591 1564 1586 0 +18.18(+1.16%)
Feb 13, 2015 1568 1568 1568 1568 0 -11.54(-0.73%)
Feb 12, 2015 1562 1585 1553 1580 0 +25.30(+1.63%)
Feb 11, 2015 1549 1560 1539 1554 0 +0.09(+0.01%)
Feb 10, 2015 1546 1562 1537 1554 0 +22.49(+1.47%)
Feb 09, 2015 1535 1548 1526 1532 0 -17.14(-1.11%)
Feb 06, 2015 1534 1572 1527 1549 0 +37.49(+2.48%)
Feb 05, 2015 1500 1521 1497 1511 0 +15.84(+1.06%)
Feb 04, 2015 1485 1510 1481 1496 0 +7.26(+0.49%)
Feb 03, 2015 1452 1492 1449 1488 0 +39.32(+2.71%)
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.