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, 2020 1957 1988 1932 1944 0 -41.59(-2.09%)
Apr 29, 2020 1953 2005 1937 1985 0 +76.08(+3.98%)
Apr 28, 2020 1933 1952 1897 1909 0 +12.34(+0.65%)
Apr 27, 2020 1852 1911 1840 1897 0 +71.97(+3.94%)
Apr 24, 2020 1837 1865 1806 1825 0 -10.66(-0.58%)
Apr 23, 2020 1860 1879 1822 1836 0 -13.61(-0.74%)
Apr 22, 2020 1867 1880 1828 1849 0 +19.17(+1.05%)
Apr 21, 2020 1838 1865 1803 1830 0 -35.78(-1.92%)
Apr 20, 2020 1823 1885 1812 1866 0 +23.11(+1.25%)
Apr 17, 2020 1865 1897 1822 1843 0 +43.10(+2.39%)
Apr 16, 2020 1781 1817 1749 1800 0 +9.91(+0.55%)
Apr 15, 2020 1777 1808 1740 1790 0 -50.73(-2.76%)
Apr 14, 2020 1830 1861 1782 1841 0 +55.60(+3.11%)
Apr 13, 2020 1862 1868 1769 1785 0 -80.96(-4.34%)
Apr 09, 2020 1887 1925 1844 1866 0 +4.18(+0.22%)
Apr 08, 2020 1818 1877 1780 1862 0 +67.81(+3.78%)
Apr 07, 2020 1912 1920 1777 1794 0 -47.28(-2.57%)
Apr 06, 2020 1796 1857 1766 1841 0 +122.03(+7.10%)
Apr 03, 2020 1710 1774 1666 1719 0 -9.41(-0.54%)
Apr 02, 2020 1642 1735 1634 1729 0 +54.30(+3.24%)
Apr 01, 2020 1639 1706 1613 1674 0 -45.27(-2.63%)
Mar 31, 2020 1736 1780 1689 1720 0 -51.64(-2.92%)
Mar 30, 2020 1729 1785 1690 1771 0 +45.84(+2.66%)
Mar 27, 2020 1692 1781 1658 1725 0 -41.12(-2.33%)
Mar 26, 2020 1750 1839 1691 1767 0 +32.07(+1.85%)
Mar 25, 2020 1630 1846 1593 1734 0 +124.59(+7.74%)
Mar 24, 2020 1554 1644 1513 1610 0 +149.53(+10.24%)
Mar 23, 2020 1565 1568 1431 1460 0 -105.16(-6.72%)
Mar 20, 2020 1629 1677 1528 1565 0 -44.69(-2.78%)
Mar 19, 2020 1571 1660 1512 1610 0 +12.66(+0.79%)
Mar 18, 2020 1559 1686 1509 1598 0 -86.69(-5.15%)
Mar 17, 2020 1595 1709 1498 1684 0 +128.70(+8.27%)
Mar 16, 2020 1504 1670 1457 1556 0 -165.40(-9.61%)
Mar 13, 2020 1589 1733 1563 1721 0 +221.81(+14.80%)
Mar 12, 2020 1565 1596 1480 1499 0 -186.30(-11.05%)
Mar 11, 2020 1696 1765 1640 1685 0 -60.53(-3.47%)
Mar 10, 2020 1698 1754 1618 1746 0 +128.98(+7.98%)
Mar 09, 2020 1633 1700 1599 1617 0 -172.13(-9.62%)
Mar 06, 2020 1756 1832 1723 1789 0 -49.79(-2.71%)
Mar 05, 2020 1869 1890 1815 1839 0 -86.22(-4.48%)
Mar 04, 2020 1953 1975 1884 1925 0 -8.99(-0.46%)
Mar 03, 2020 2047 2075 1906 1934 0 -126.52(-6.14%)
Mar 02, 2020 1997 2064 1946 2061 0 +74.89(+3.77%)
Feb 28, 2020 1978 2034 1930 1986 0 -63.06(-3.08%)
Feb 27, 2020 2011 2109 1989 2049 0 -18.67(-0.90%)
Feb 26, 2020 2084 2109 2051 2067 0 +1.07(+0.05%)
Feb 25, 2020 2165 2169 2057 2066 0 -92.62(-4.29%)
Feb 24, 2020 2178 2195 2139 2159 0 -96.03(-4.26%)
Feb 21, 2020 2323 2335 2243 2255 0 -85.69(-3.66%)
Feb 20, 2020 2300 2378 2290 2341 0 +38.48(+1.67%)
Feb 19, 2020 2291 2323 2280 2302 0 +20.81(+0.91%)
Feb 18, 2020 2288 2303 2256 2281 0 -13.01(-0.57%)
Feb 14, 2020 2292 2303 2272 2294 0 -2.26(-0.10%)
Feb 13, 2020 2295 2310 2285 2297 0 -16.48(-0.71%)
Feb 12, 2020 2327 2340 2303 2313 0 +2.65(+0.11%)
Feb 11, 2020 2289 2325 2282 2311 0 +31.72(+1.39%)
Feb 10, 2020 2281 2295 2261 2279 0 -14.70(-0.64%)
Feb 07, 2020 2293 2310 2280 2293 0 -19.00(-0.82%)
Feb 06, 2020 2339 2349 2291 2312 0 -11.13(-0.48%)
Feb 05, 2020 2316 2341 2291 2324 0 +35.65(+1.56%)
Feb 04, 2020 2275 2330 2264 2288 0 +39.83(+1.77%)
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.