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 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%)
Nov 01, 2016 1611 1621 1584 1599 0 -6.35(-0.40%)
Oct 31, 2016 1609 1619 1597 1606 0 +2.05(+0.13%)
Oct 28, 2016 1615 1625 1591 1603 0 -9.04(-0.56%)
Oct 27, 2016 1623 1630 1605 1613 0 +13.31(+0.83%)
Oct 26, 2016 1583 1605 1575 1599 0 +7.01(+0.44%)
Oct 25, 2016 1616 1620 1589 1592 0 -22.14(-1.37%)
Oct 24, 2016 1635 1640 1608 1614 0 -14.17(-0.87%)
Oct 21, 2016 1615 1638 1603 1629 0 +4.97(+0.31%)
Oct 20, 2016 1632 1640 1617 1624 0 -0.44(-0.03%)
Oct 19, 2016 1616 1636 1610 1624 0 +15.72(+0.98%)
Oct 18, 2016 1611 1620 1598 1608 0 +24.27(+1.53%)
Oct 17, 2016 1595 1600 1569 1584 0 -10.87(-0.68%)
Oct 14, 2016 1597 1607 1581 1595 0 +19.78(+1.26%)
Oct 13, 2016 1582 1585 1551 1575 0 -18.46(-1.16%)
Oct 12, 2016 1594 1606 1586 1594 0 -1.76(-0.11%)
Oct 11, 2016 1614 1621 1583 1595 0 -25.14(-1.55%)
Oct 10, 2016 1629 1641 1616 1620 0 +1.57(+0.10%)
Oct 07, 2016 1620 1622 1611 1619 0 -3.65(-0.22%)
Oct 06, 2016 1627 1631 1608 1623 0 -5.63(-0.35%)
Oct 05, 2016 1603 1637 1600 1628 0 +32.02(+2.01%)
Oct 04, 2016 1597 1614 1586 1596 0 +44.03(+2.84%)
Sep 26, 2016 1555 1567 1544 1552 0 -18.75(-1.19%)
Sep 23, 2016 1586 1592 1566 1571 0 -33.14(-2.07%)
Sep 22, 2016 1605 1619 1596 1604 0 +12.23(+0.77%)
Sep 21, 2016 1585 1599 1570 1592 0 +26.76(+1.71%)
Sep 20, 2016 1582 1585 1559 1565 0 -3.26(-0.21%)
Sep 19, 2016 1568 1589 1557 1568 0 +9.88(+0.63%)
Sep 16, 2016 1562 1570 1549 1558 0 -16.07(-1.02%)
Sep 15, 2016 1539 1580 1534 1574 0 +34.82(+2.26%)
Sep 14, 2016 1548 1557 1533 1540 0 -11.11(-0.72%)
Sep 13, 2016 1558 1567 1537 1551 0 -28.64(-1.81%)
Sep 12, 2016 1552 1584 1538 1579 0 +19.38(+1.24%)
Sep 09, 2016 1573 1587 1555 1560 0 -13.90(-0.88%)
Sep 08, 2016 1569 1583 1563 1574 0 +6.19(+0.39%)
Sep 07, 2016 1556 1572 1553 1568 0 +4.98(+0.32%)
Sep 06, 2016 1585 1591 1551 1563 0 -29.47(-1.85%)
Sep 02, 2016 1592 1592 1592 1592 0 +15.16(+0.96%)
Sep 01, 2016 1606 1613 1563 1577 0 -11.75(-0.74%)
Aug 31, 2016 1593 1603 1572 1589 0 +0.84(+0.05%)
Aug 30, 2016 1571 1589 1564 1588 0 +22.97(+1.47%)
Aug 29, 2016 1563 1578 1559 1565 0 +7.29(+0.47%)
Aug 26, 2016 1548 1564 1537 1558 0 +11.51(+0.74%)
Aug 25, 2016 1533 1548 1528 1546 0 +11.53(+0.75%)
Aug 24, 2016 1541 1545 1529 1535 0 -3.01(-0.20%)
Aug 23, 2016 1536 1545 1529 1538 0 +6.46(+0.42%)
Aug 22, 2016 1534 1540 1523 1531 0 -10.12(-0.66%)
Aug 19, 2016 1530 1546 1524 1541 0 +8.79(+0.57%)
Aug 18, 2016 1527 1542 1523 1533 0 -0.81(-0.05%)
Aug 17, 2016 1532 1539 1525 1533 0 +4.01(+0.26%)
Aug 16, 2016 1529 1541 1520 1529 0 -8.24(-0.54%)
Aug 15, 2016 1523 1542 1520 1538 0 +18.42(+1.21%)
Aug 12, 2016 1513 1522 1500 1519 0 -6.42(-0.42%)
Aug 11, 2016 1520 1530 1512 1526 0 +13.70(+0.91%)
Aug 10, 2016 1530 1537 1508 1512 0 -24.13(-1.57%)
Aug 09, 2016 1535 1546 1527 1536 0 +2.82(+0.18%)
Aug 08, 2016 1537 1547 1527 1533 0 +5.42(+0.35%)
Aug 05, 2016 1499 1531 1493 1528 0 +55.70(+3.78%)
Aug 04, 2016 1468 1478 1456 1472 0 +18.30(+1.26%)
Aug 03, 2016 1433 1461 1430 1454 0 +9.65(+0.67%)
Aug 02, 2016 1460 1472 1433 1444 0 -22.00(-1.50%)
Aug 01, 2016 1473 1479 1457 1466 0 -14.24(-0.96%)
Jul 29, 2016 1483 1493 1466 1480 0 -2.11(-0.14%)
Jul 28, 2016 1452 1493 1440 1482 0 +27.62(+1.90%)
Jul 27, 2016 1469 1486 1436 1455 0 -11.97(-0.82%)
Jul 26, 2016 1449 1468 1444 1467 0 +10.38(+0.71%)
Jul 25, 2016 1457 1465 1445 1456 0 -1.96(-0.13%)
Jul 22, 2016 1448 1462 1444 1458 0 +11.40(+0.79%)
Jul 21, 2016 1450 1457 1440 1447 0 +3.16(+0.22%)
Jul 20, 2016 1440 1448 1419 1444 0 +5.79(+0.40%)
Jul 19, 2016 1419 1442 1411 1438 0 +13.30(+0.93%)
Jul 18, 2016 1433 1440 1405 1425 0 +5.11(+0.36%)
Jul 15, 2016 1423 1435 1407 1420 0 +13.82(+0.98%)
Jul 14, 2016 1411 1422 1396 1406 0 +19.19(+1.38%)
Jul 13, 2016 1396 1401 1375 1387 0 -12.04(-0.86%)
Jul 12, 2016 1382 1403 1378 1399 0 +39.54(+2.91%)
Jul 11, 2016 1363 1375 1351 1359 0 +17.92(+1.34%)
Jul 08, 2016 1341 1345 1320 1341 0 +21.47(+1.63%)
Jul 07, 2016 1312 1327 1305 1320 0 +23.73(+1.83%)
Jul 06, 2016 1296 1296 1296 1296 0 +2.32(+0.18%)
Jul 05, 2016 1313 1316 1285 1294 0 -34.18(-2.57%)
Jul 01, 2016 1328 1328 1328 1328 0 -4.76(-0.36%)
Jun 30, 2016 1321 1341 1302 1333 0 +11.90(+0.90%)
Jun 29, 2016 1313 1326 1300 1321 0 +33.29(+2.59%)
Jun 28, 2016 1283 1298 1266 1287 0 +23.59(+1.87%)
Jun 27, 2016 1313 1315 1256 1264 0 -92.12(-6.79%)
Jun 24, 2016 1393 1414 1350 1356 0 -143.36(-9.56%)
Jun 23, 2016 1468 1501 1459 1499 0 +59.87(+4.16%)
Jun 22, 2016 1440 1454 1436 1439 0 +0.28(+0.02%)
Jun 21, 2016 1454 1457 1432 1439 0 -4.96(-0.34%)
Jun 20, 2016 1453 1470 1440 1444 0 +19.20(+1.35%)
Jun 17, 2016 1430 1447 1416 1425 0 -4.20(-0.29%)
Jun 16, 2016 1412 1432 1395 1429 0 +0.71(+0.05%)
Jun 15, 2016 1424 1450 1417 1428 0 +16.01(+1.13%)
Jun 14, 2016 1416 1433 1403 1412 0 -14.33(-1.00%)
Jun 13, 2016 1436 1449 1421 1427 0 -21.18(-1.46%)
Jun 10, 2016 1457 1462 1438 1448 0 -32.75(-2.21%)
Jun 09, 2016 1486 1490 1465 1481 0 -21.25(-1.41%)
Jun 08, 2016 1501 1512 1494 1502 0 +2.17(+0.14%)
Jun 07, 2016 1516 1517 1494 1500 0 -11.78(-0.78%)
Jun 06, 2016 1493 1519 1489 1512 0 +20.38(+1.37%)
Jun 03, 2016 1514 1517 1475 1491 0 -52.56(-3.40%)
Jun 02, 2016 1535 1547 1522 1544 0 -2.66(-0.17%)
Jun 01, 2016 1541 1552 1515 1546 0 +2.43(+0.16%)
May 31, 2016 1554 1562 1537 1544 0 -0.03(-0.00%)
May 27, 2016 1544 1544 1544 1544 0 +18.05(+1.18%)
May 26, 2016 1542 1544 1517 1526 0 -17.96(-1.16%)
May 25, 2016 1536 1558 1528 1544 0 +13.54(+0.88%)
May 24, 2016 1496 1535 1491 1530 0 +44.38(+2.99%)
May 23, 2016 1485 1493 1475 1486 0 +1.77(+0.12%)
May 20, 2016 1471 1494 1466 1484 0 +20.37(+1.39%)
May 19, 2016 1466 1486 1445 1464 0 -14.19(-0.96%)
May 18, 2016 1428 1484 1422 1478 0 +50.99(+3.57%)
May 17, 2016 1425 1441 1414 1427 0 +6.49(+0.46%)
May 16, 2016 1413 1430 1408 1421 0 +16.14(+1.15%)
May 13, 2016 1423 1440 1400 1404 0 -27.15(-1.90%)
May 12, 2016 1434 1444 1416 1432 0 +10.54(+0.74%)
May 11, 2016 1428 1440 1416 1421 0 -16.49(-1.15%)
May 10, 2016 1417 1441 1408 1437 0 +34.74(+2.48%)
May 09, 2016 1403 1418 1394 1403 0 +1.55(+0.11%)
May 06, 2016 1398 1414 1381 1401 0 -10.73(-0.76%)
May 05, 2016 1412 1422 1394 1412 0 +3.72(+0.26%)
May 04, 2016 1415 1430 1398 1408 0 -17.05(-1.20%)
May 03, 2016 1443 1444 1410 1425 0 -34.33(-2.35%)
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.