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 (%)
Jan 31, 2020 2286 2294 2235 2241 0 -77.24(-3.33%)
Jan 30, 2020 2231 2327 2227 2318 0 +68.15(+3.03%)
Jan 29, 2020 2276 2289 2242 2250 0 -14.71(-0.65%)
Jan 28, 2020 2256 2278 2242 2265 0 +24.81(+1.11%)
Jan 27, 2020 2249 2267 2226 2240 0 -49.82(-2.18%)
Jan 24, 2020 2347 2353 2281 2290 0 -60.11(-2.56%)
Jan 23, 2020 2355 2363 2329 2350 0 -17.93(-0.76%)
Jan 22, 2020 2339 2378 2326 2368 0 +17.43(+0.74%)
Jan 21, 2020 2335 2367 2325 2351 0 +6.05(+0.26%)
Jan 17, 2020 2372 2384 2337 2345 0 -22.91(-0.97%)
Jan 16, 2020 2300 2373 2296 2368 0 +61.13(+2.65%)
Jan 15, 2020 2314 2331 2297 2306 0 -22.93(-0.98%)
Jan 14, 2020 2346 2349 2321 2329 0 -14.92(-0.64%)
Jan 13, 2020 2338 2354 2326 2344 0 +14.99(+0.64%)
Jan 10, 2020 2345 2350 2321 2329 0 -14.75(-0.63%)
Jan 09, 2020 2353 2365 2332 2344 0 +12.20(+0.52%)
Jan 08, 2020 2326 2348 2311 2332 0 +5.36(+0.23%)
Jan 07, 2020 2315 2344 2305 2326 0 +12.65(+0.55%)
Jan 06, 2020 2294 2321 2279 2314 0 +6.32(+0.27%)
Jan 03, 2020 2317 2329 2296 2307 0 -45.34(-1.93%)
Jan 02, 2020 2337 2358 2324 2353 0 +26.90(+1.16%)
Dec 31, 2019 2328 2340 2311 2326 0 -4.33(-0.19%)
Dec 30, 2019 2353 2359 2324 2330 0 -14.44(-0.62%)
Dec 27, 2019 2358 2364 2342 2345 0 -9.72(-0.41%)
Dec 26, 2019 2357 2367 2348 2354 0 -0.78(-0.03%)
Dec 24, 2019 2356 2361 2337 2355 0 +0.08(+0.00%)
Dec 23, 2019 2348 2367 2330 2355 0 +14.07(+0.60%)
Dec 20, 2019 2351 2358 2331 2341 0 -5.60(-0.24%)
Dec 19, 2019 2360 2372 2333 2347 0 -18.21(-0.77%)
Dec 18, 2019 2392 2401 2352 2365 0 -19.84(-0.83%)
Dec 17, 2019 2391 2397 2375 2385 0 -3.39(-0.14%)
Dec 16, 2019 2413 2423 2385 2388 0 -5.16(-0.22%)
Dec 13, 2019 2427 2443 2378 2393 0 -39.57(-1.63%)
Dec 12, 2019 2388 2457 2376 2433 0 +46.15(+1.93%)
Dec 11, 2019 2365 2390 2356 2387 0 +15.57(+0.66%)
Dec 10, 2019 2355 2375 2349 2371 0 +12.67(+0.54%)
Dec 09, 2019 2364 2377 2346 2358 0 -11.11(-0.47%)
Dec 06, 2019 2387 2408 2362 2370 0 +14.65(+0.62%)
Dec 05, 2019 2382 2387 2345 2355 0 -17.90(-0.75%)
Dec 04, 2019 2363 2390 2357 2373 0 +9.75(+0.41%)
Dec 03, 2019 2370 2381 2345 2363 0 -29.02(-1.21%)
Dec 02, 2019 2413 2431 2389 2392 0 -8.06(-0.34%)
Nov 29, 2019 2400 2424 2393 2400 0 -10.14(-0.42%)
Nov 27, 2019 2399 2421 2381 2410 0 +24.74(+1.04%)
Nov 26, 2019 2387 2412 2364 2386 0 -2.24(-0.09%)
Nov 25, 2019 2326 2397 2312 2388 0 +69.26(+2.99%)
Nov 22, 2019 2300 2339 2287 2318 0 +5.34(+0.23%)
Nov 21, 2019 2396 2423 2285 2313 0 +130.01(+5.96%)
Nov 20, 2019 2156 2192 2142 2183 0 +20.09(+0.93%)
Nov 19, 2019 2154 2175 2143 2163 0 +20.45(+0.95%)
Nov 18, 2019 2139 2152 2115 2143 0 -4.22(-0.20%)
Nov 15, 2019 2128 2152 2118 2147 0 +32.39(+1.53%)
Nov 14, 2019 2087 2117 2077 2114 0 +23.63(+1.13%)
Nov 13, 2019 2085 2102 2068 2091 0 -10.57(-0.50%)
Nov 12, 2019 2094 2117 2084 2101 0 +12.23(+0.59%)
Nov 11, 2019 2076 2103 2071 2089 0 -2.35(-0.11%)
Nov 08, 2019 2087 2102 2079 2092 0 +1.91(+0.09%)
Nov 07, 2019 2091 2104 2075 2090 0 +16.93(+0.82%)
Nov 06, 2019 2072 2088 2060 2073 0 -0.06(-0.00%)
Nov 05, 2019 2081 2096 2049 2073 0 -2.64(-0.13%)
Nov 04, 2019 2057 2087 2038 2075 0 +38.19(+1.87%)
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.