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 (%)
Oct 31, 2014 1531 1560 1525 1552 0 +65.36(+4.40%)
Oct 30, 2014 1478 1493 1473 1487 0 +21.25(+1.45%)
Oct 28, 2014 1457 1474 1442 1466 0 +44.37(+3.12%)
Oct 27, 2014 1426 1431 1414 1421 0 -8.74(-0.61%)
Oct 24, 2014 1422 1435 1414 1430 0 +4.79(+0.34%)
Oct 23, 2014 1423 1435 1413 1425 0 +5.07(+0.36%)
Oct 21, 2014 1401 1424 1392 1420 0 +29.77(+2.14%)
Oct 20, 2014 1386 1397 1374 1390 0 +8.32(+0.60%)
Oct 17, 2014 1382 1388 1372 1382 0 +12.83(+0.94%)
Oct 16, 2014 1324 1384 1320 1369 0 +7.69(+0.56%)
Oct 15, 2014 1334 1371 1296 1361 0 -6.89(-0.50%)
Oct 14, 2014 1364 1390 1353 1368 0 -0.18(-0.01%)
Oct 13, 2014 1369 1370 1366 1369 0 -37.55(-2.67%)
Oct 10, 2014 1438 1449 1404 1406 0 -33.73(-2.34%)
Oct 09, 2014 1487 1491 1437 1440 0 -54.36(-3.64%)
Oct 08, 2014 1481 1497 1464 1494 0 +18.67(+1.27%)
Oct 07, 2014 1506 1512 1474 1476 0 -40.99(-2.70%)
Oct 06, 2014 1525 1530 1505 1516 0 -2.34(-0.15%)
Oct 03, 2014 1513 1528 1509 1519 0 +19.12(+1.27%)
Oct 02, 2014 1492 1505 1478 1500 0 +7.25(+0.49%)
Oct 01, 2014 1510 1514 1486 1492 0 -28.24(-1.86%)
Sep 30, 2014 1534 1543 1514 1521 0 -13.63(-0.89%)
Sep 29, 2014 1528 1543 1518 1534 0 -16.89(-1.09%)
Sep 26, 2014 1538 1556 1532 1551 0 +18.18(+1.19%)
Sep 25, 2014 1553 1557 1524 1533 0 -38.73(-2.46%)
Sep 19, 2014 1594 1597 1566 1572 0 -18.39(-1.16%)
Sep 18, 2014 1577 1600 1573 1590 0 +18.56(+1.18%)
Sep 17, 2014 1553 1581 1542 1572 0 +15.07(+0.97%)
Sep 16, 2014 1546 1563 1540 1557 0 +9.03(+0.58%)
Sep 15, 2014 1554 1557 1538 1548 0 -8.23(-0.53%)
Sep 12, 2014 1550 1567 1543 1556 0 +6.43(+0.42%)
Sep 11, 2014 1544 1555 1537 1549 0 -2.72(-0.18%)
Sep 10, 2014 1536 1555 1531 1552 0 +24.25(+1.59%)
Sep 09, 2014 1530 1540 1521 1528 0 -10.49(-0.68%)
Sep 08, 2014 1527 1546 1523 1538 0 +6.57(+0.43%)
Sep 05, 2014 1524 1534 1512 1532 0 +0.01(+0.00%)
Sep 04, 2014 1532 1545 1522 1532 0 +0.87(+0.06%)
Sep 03, 2014 1554 1558 1525 1531 0 -15.99(-1.03%)
Sep 02, 2014 1547 1554 1535 1547 0 +14.70(+0.96%)
Aug 29, 2014 1532 1532 1532 0 +6.69(+0.44%)
Aug 28, 2014 1527 1533 1515 1525 0 -7.46(-0.49%)
Aug 27, 2014 1549 1550 1527 1533 0 -11.66(-0.75%)
Aug 26, 2014 1545 1554 1539 1545 0 -0.68(-0.04%)
Aug 25, 2014 1537 1556 1534 1545 0 +16.38(+1.07%)
Aug 22, 2014 1523 1539 1515 1529 0 +0.27(+0.02%)
Aug 21, 2014 1521 1534 1512 1529 0 +21.95(+1.46%)
Aug 20, 2014 1490 1512 1484 1507 0 +11.79(+0.79%)
Aug 19, 2014 1502 1503 1490 1495 0 -5.30(-0.35%)
Aug 18, 2014 1493 1504 1487 1500 0 +14.82(+1.00%)
Aug 15, 2014 1500 1502 1471 1485 0 -10.28(-0.69%)
Aug 14, 2014 1499 1506 1489 1496 0 +0.27(+0.02%)
Aug 13, 2014 1493 1508 1487 1495 0 +9.70(+0.65%)
Aug 12, 2014 1493 1498 1480 1486 0 -10.75(-0.72%)
Aug 11, 2014 1494 1505 1487 1496 0 +10.17(+0.68%)
Aug 08, 2014 1467 1488 1459 1486 0 +21.45(+1.46%)
Aug 07, 2014 1493 1495 1461 1465 0 -16.75(-1.13%)
Aug 06, 2014 1466 1493 1464 1482 0 +2.74(+0.19%)
Aug 05, 2014 1483 1497 1472 1479 0 -13.23(-0.89%)
Aug 04, 2014 1493 1498 1472 1492 0 +6.94(+0.47%)
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.