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 (%)
May 31, 2019 2099 2102 2071 2075 0 -54.47(-2.56%)
May 30, 2019 2142 2156 2115 2129 0 -7.92(-0.37%)
May 29, 2019 2129 2141 2110 2137 0 -6.13(-0.29%)
May 28, 2019 2176 2180 2142 2143 0 -32.07(-1.47%)
May 24, 2019 2175 2186 2163 2176 0 +16.44(+0.76%)
May 23, 2019 2162 2170 2137 2159 0 -25.39(-1.16%)
May 22, 2019 2190 2200 2171 2185 0 -13.05(-0.59%)
May 21, 2019 2189 2210 2186 2198 0 +21.57(+0.99%)
May 20, 2019 2176 2186 2155 2176 0 -9.20(-0.42%)
May 17, 2019 2184 2215 2174 2185 0 -25.64(-1.16%)
May 16, 2019 2206 2229 2202 2211 0 +14.34(+0.65%)
May 15, 2019 2183 2208 2169 2196 0 -7.60(-0.34%)
May 14, 2019 2191 2228 2190 2204 0 +20.98(+0.96%)
May 13, 2019 2234 2241 2172 2183 0 -98.49(-4.32%)
May 10, 2019 2274 2293 2233 2282 0 -3.35(-0.15%)
May 09, 2019 2249 2287 2238 2285 0 -6.73(-0.29%)
May 08, 2019 2279 2312 2267 2292 0 +5.74(+0.25%)
May 07, 2019 2329 2334 2265 2286 0 -59.91(-2.55%)
May 06, 2019 2324 2357 2309 2346 0 -25.33(-1.07%)
May 03, 2019 2342 2374 2340 2371 0 +31.51(+1.35%)
May 02, 2019 2351 2358 2315 2340 0 -8.94(-0.38%)
May 01, 2019 2387 2392 2345 2349 0 -32.29(-1.36%)
Apr 30, 2019 2359 2386 2342 2381 0 +18.64(+0.79%)
Apr 29, 2019 2357 2371 2351 2362 0 +10.33(+0.44%)
Apr 26, 2019 2338 2357 2317 2352 0 +16.88(+0.72%)
Apr 25, 2019 2346 2361 2317 2335 0 -17.73(-0.75%)
Apr 24, 2019 2334 2366 2322 2353 0 +18.17(+0.78%)
Apr 23, 2019 2290 2336 2286 2335 0 +45.50(+1.99%)
Apr 22, 2019 2291 2299 2280 2289 0 -10.45(-0.45%)
Apr 18, 2019 2310 2316 2294 2300 0 -6.18(-0.27%)
Apr 17, 2019 2303 2312 2282 2306 0 +4.86(+0.21%)
Apr 16, 2019 2246 2304 2244 2301 0 +61.85(+2.76%)
Apr 15, 2019 2259 2264 2229 2239 0 -11.49(-0.51%)
Apr 12, 2019 2230 2266 2225 2251 0 +38.95(+1.76%)
Apr 11, 2019 2205 2224 2195 2212 0 +16.93(+0.77%)
Apr 10, 2019 2184 2196 2172 2195 0 +19.64(+0.90%)
Apr 09, 2019 2198 2202 2167 2175 0 -28.25(-1.28%)
Apr 08, 2019 2195 2211 2187 2203 0 +5.32(+0.24%)
Apr 05, 2019 2187 2205 2175 2198 0 +18.15(+0.83%)
Apr 04, 2019 2164 2186 2162 2180 0 +16.41(+0.76%)
Apr 03, 2019 2164 2181 2153 2163 0 +13.97(+0.65%)
Apr 02, 2019 2157 2166 2140 2149 0 -7.97(-0.37%)
Apr 01, 2019 2122 2163 2112 2157 0 +56.51(+2.69%)
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%)
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.