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 (%)
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%)
Aug 01, 2014 1495 1502 1472 1485 0 -7.24(-0.49%)
Jul 31, 2014 1506 1518 1489 1492 0 +8.38(+0.56%)
Jul 23, 2014 1475 1488 1467 1484 0 +8.66(+0.59%)
Jul 22, 2014 1478 1489 1471 1475 0 -7.20(-0.49%)
Jul 21, 2014 1479 1488 1468 1482 0 -3.90(-0.26%)
Jul 18, 2014 1465 1489 1459 1486 0 +28.68(+1.97%)
Jul 17, 2014 1471 1475 1449 1458 0 -24.61(-1.66%)
Jul 16, 2014 1486 1497 1467 1482 0 +3.04(+0.21%)
Jul 15, 2014 1485 1496 1468 1479 0 -8.25(-0.55%)
Jul 14, 2014 1486 1499 1482 1487 0 +15.59(+1.06%)
Jul 11, 2014 1462 1476 1456 1472 0 +5.13(+0.35%)
Jul 10, 2014 1451 1476 1444 1467 0 -28.56(-1.91%)
Jul 09, 2014 1501 1507 1482 1495 0 -9.84(-0.65%)
Jul 08, 2014 1527 1530 1493 1505 0 -35.61(-2.31%)
Jul 07, 2014 1549 1555 1529 1541 0 -8.66(-0.56%)
Jul 03, 2014 1549 1549 1549 0 +24.96(+1.64%)
Jul 02, 2014 1519 1539 1515 1524 0 -0.60(-0.04%)
Jul 01, 2014 1514 1535 1511 1525 0 +19.73(+1.31%)
Jun 30, 2014 1508 1520 1499 1505 0 -2.81(-0.19%)
Jun 27, 2014 1499 1515 1495 1508 0 +2.82(+0.19%)
Jun 26, 2014 1511 1514 1489 1505 0 -10.16(-0.67%)
Jun 25, 2014 1496 1519 1492 1516 0 +11.11(+0.74%)
Jun 24, 2014 1519 1530 1501 1504 0 -17.70(-1.16%)
Jun 23, 2014 1527 1532 1513 1522 0 -15.78(-1.03%)
Jun 20, 2014 1532 1541 1526 1538 0 +15.08(+0.99%)
Jun 19, 2014 1524 1531 1503 1523 0 +3.64(+0.24%)
Jun 18, 2014 1518 1527 1501 1519 0 +6.89(+0.46%)
Jun 17, 2014 1452 1522 1451 1512 0 +48.54(+3.32%)
Jun 16, 2014 1460 1469 1430 1464 0 -1.26(-0.09%)
Jun 13, 2014 1455 1471 1450 1465 0 +19.33(+1.34%)
Jun 12, 2014 1458 1464 1441 1446 0 -0.47(-0.03%)
Jun 11, 2014 1448 1452 1433 1446 0 -6.54(-0.45%)
Jun 10, 2014 1464 1466 1448 1453 0 -9.45(-0.65%)
Jun 06, 2014 1450 1466 1445 1462 0 +15.36(+1.06%)
Jun 05, 2014 1436 1451 1423 1447 0 +15.41(+1.08%)
Jun 04, 2014 1425 1436 1414 1431 0 +5.14(+0.36%)
Jun 03, 2014 1427 1436 1416 1426 0 -8.92(-0.62%)
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.