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, 2018 2599 2618 2575 2591 0 -9.79(-0.38%)
May 30, 2018 2571 2608 2562 2601 0 +48.10(+1.88%)
May 29, 2018 2603 2618 2525 2553 0 -76.71(-2.92%)
May 25, 2018 2629 2629 2629 2629 0 -8.06(-0.31%)
May 24, 2018 2644 2648 2605 2637 0 -9.39(-0.35%)
May 23, 2018 2644 2652 2608 2647 0 -20.33(-0.76%)
May 22, 2018 2663 2682 2658 2667 0 +16.24(+0.61%)
May 21, 2018 2639 2670 2638 2651 0 +27.35(+1.04%)
May 18, 2018 2613 2632 2603 2623 0 +11.80(+0.45%)
May 17, 2018 2596 2619 2582 2612 0 +16.26(+0.63%)
May 16, 2018 2590 2613 2574 2595 0 +12.42(+0.48%)
May 15, 2018 2590 2608 2569 2583 0 -23.16(-0.89%)
May 14, 2018 2617 2629 2589 2606 0 -3.86(-0.15%)
May 11, 2018 2602 2623 2586 2610 0 +14.75(+0.57%)
May 10, 2018 2577 2610 2571 2595 0 +21.53(+0.84%)
May 09, 2018 2536 2580 2530 2574 0 +51.02(+2.02%)
May 08, 2018 2504 2559 2501 2523 0 -11.10(-0.44%)
May 07, 2018 2522 2549 2506 2534 0 +21.30(+0.85%)
May 04, 2018 2445 2544 2439 2513 0 +45.06(+1.83%)
May 03, 2018 2478 2481 2418 2467 0 -17.09(-0.69%)
May 02, 2018 2503 2522 2479 2485 0 -21.32(-0.85%)
May 01, 2018 2510 2529 2475 2506 0 -16.26(-0.64%)
Apr 30, 2018 2545 2562 2517 2522 0 -17.90(-0.70%)
Apr 27, 2018 2533 2547 2510 2540 0 +12.84(+0.51%)
Apr 26, 2018 2476 2546 2467 2527 0 +55.16(+2.23%)
Apr 25, 2018 2479 2490 2453 2472 0 -6.07(-0.24%)
Apr 24, 2018 2519 2524 2455 2478 0 -26.46(-1.06%)
Apr 23, 2018 2528 2535 2496 2505 0 -19.35(-0.77%)
Apr 20, 2018 2530 2540 2504 2524 0 -4.35(-0.17%)
Apr 19, 2018 2518 2538 2508 2528 0 +12.39(+0.49%)
Apr 18, 2018 2541 2544 2510 2516 0 -16.46(-0.65%)
Apr 17, 2018 2539 2551 2519 2532 0 +11.63(+0.46%)
Apr 16, 2018 2531 2550 2516 2521 0 +6.92(+0.28%)
Apr 13, 2018 2583 2584 2497 2514 0 -40.74(-1.59%)
Apr 12, 2018 2539 2592 2532 2555 0 +38.30(+1.52%)
Apr 11, 2018 2525 2554 2505 2516 0 -40.04(-1.57%)
Apr 10, 2018 2535 2579 2526 2556 0 +58.65(+2.35%)
Apr 09, 2018 2523 2559 2492 2498 0 +4.79(+0.19%)
Apr 06, 2018 2539 2558 2462 2493 0 -87.62(-3.40%)
Apr 05, 2018 2582 2609 2564 2580 0 +7.88(+0.31%)
Apr 04, 2018 2479 2582 2478 2573 0 +33.15(+1.31%)
Apr 03, 2018 2511 2547 2491 2539 0 +44.67(+1.79%)
Apr 02, 2018 2582 2594 2456 2495 0 -104.20(-4.01%)
Mar 29, 2018 2599 2599 2599 2599 0 +62.33(+2.46%)
Mar 28, 2018 2558 2572 2511 2537 0 -12.45(-0.49%)
Mar 27, 2018 2600 2616 2528 2549 0 -44.53(-1.72%)
Mar 26, 2018 2546 2598 2521 2594 0 +90.42(+3.61%)
Mar 23, 2018 2606 2610 2492 2503 0 -92.01(-3.55%)
Mar 22, 2018 2680 2690 2590 2595 0 -122.86(-4.52%)
Mar 21, 2018 2692 2760 2684 2718 0 +29.43(+1.09%)
Mar 20, 2018 2691 2694 2665 2689 0 +13.42(+0.50%)
Mar 19, 2018 2719 2721 2643 2675 0 -45.23(-1.66%)
Mar 16, 2018 2694 2732 2689 2720 0 +32.00(+1.19%)
Mar 15, 2018 2701 2717 2676 2688 0 -5.72(-0.21%)
Mar 14, 2018 2734 2735 2687 2694 0 -28.54(-1.05%)
Mar 13, 2018 2731 2736 2714 2723 0 -36.62(-1.33%)
Mar 12, 2018 2785 2792 2745 2759 0 -21.78(-0.78%)
Mar 09, 2018 2698 2787 2697 2781 0 +106.42(+3.98%)
Mar 08, 2018 2659 2680 2642 2675 0 +23.31(+0.88%)
Mar 07, 2018 2651 2657 2616 2651 0 -4.34(-0.16%)
Mar 06, 2018 2628 2658 2609 2656 0 +22.88(+0.87%)
Mar 05, 2018 2572 2639 2564 2633 0 +37.69(+1.45%)
Mar 02, 2018 2562 2605 2540 2595 0 +8.15(+0.32%)
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.