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 (%)
Feb 27, 2015 1620 1627 1604 1606 0 -15.65(-0.96%)
Feb 26, 2015 1621 1626 1613 1622 0 +8.35(+0.52%)
Feb 25, 2015 1612 1622 1604 1614 0 -4.51(-0.28%)
Feb 24, 2015 1603 1629 1600 1618 0 +16.71(+1.04%)
Feb 23, 2015 1601 1605 1587 1601 0 -10.68(-0.66%)
Feb 20, 2015 1592 1615 1578 1612 0 +17.29(+1.08%)
Feb 19, 2015 1584 1603 1578 1595 0 +17.59(+1.12%)
Feb 18, 2015 1585 1598 1565 1577 0 -9.11(-0.57%)
Feb 17, 2015 1574 1591 1564 1586 0 +18.18(+1.16%)
Feb 13, 2015 1568 1568 1568 1568 0 -11.54(-0.73%)
Feb 12, 2015 1562 1585 1553 1580 0 +25.30(+1.63%)
Feb 11, 2015 1549 1560 1539 1554 0 +0.09(+0.01%)
Feb 10, 2015 1546 1562 1537 1554 0 +22.49(+1.47%)
Feb 09, 2015 1535 1548 1526 1532 0 -17.14(-1.11%)
Feb 06, 2015 1534 1572 1527 1549 0 +37.49(+2.48%)
Feb 05, 2015 1500 1521 1497 1511 0 +15.84(+1.06%)
Feb 04, 2015 1485 1510 1481 1496 0 +7.26(+0.49%)
Feb 03, 2015 1452 1492 1449 1488 0 +39.32(+2.71%)
Feb 02, 2015 1434 1451 1418 1449 0 +22.13(+1.55%)
Jan 30, 2015 1430 1447 1420 1427 0 -23.88(-1.65%)
Jan 29, 2015 1437 1459 1429 1451 0 +26.90(+1.89%)
Jan 28, 2015 1464 1469 1422 1424 0 -30.74(-2.11%)
Jan 27, 2015 1457 1467 1441 1455 0 -23.66(-1.60%)
Jan 26, 2015 1462 1481 1454 1478 0 +11.53(+0.79%)
Jan 23, 2015 1487 1491 1463 1467 0 -14.91(-1.01%)
Jan 22, 2015 1476 1489 1424 1482 0 +33.50(+2.31%)
Jan 21, 2015 1434 1460 1420 1448 0 +0.38(+0.03%)
Jan 20, 2015 1453 1460 1426 1448 0 +1.17(+0.08%)
Jan 16, 2015 1439 1451 1400 1447 0 +7.72(+0.54%)
Jan 15, 2015 1439 1443 1413 1439 0 -24.79(-1.69%)
Jan 14, 2015 1466 1473 1441 1464 0 -31.84(-2.13%)
Jan 13, 2015 1496 1496 1496 1496 0 +6.49(+0.44%)
Jan 12, 2015 1498 1504 1474 1489 0 -7.42(-0.50%)
Jan 09, 2015 1532 1535 1493 1496 0 -40.86(-2.66%)
Jan 08, 2015 1527 1542 1521 1537 0 +26.68(+1.77%)
Jan 07, 2015 1507 1518 1494 1511 0 +22.45(+1.51%)
Jan 06, 2015 1529 1533 1477 1488 0 -38.22(-2.50%)
Jan 05, 2015 1555 1558 1521 1526 0 -42.08(-2.68%)
Jan 02, 2015 1581 1590 1551 1568 0 -2.49(-0.16%)
Dec 31, 2014 1571 1571 1571 1571 0 -8.10(-0.51%)
Dec 30, 2014 1581 1587 1572 1579 0 -15.33(-0.96%)
Dec 29, 2014 1592 1607 1585 1594 0 -5.86(-0.37%)
Dec 26, 2014 1611 1615 1597 1600 0 -4.05(-0.25%)
Dec 24, 2014 1604 1604 1604 1604 0 -4.50(-0.28%)
Dec 23, 2014 1595 1618 1591 1609 0 +21.94(+1.38%)
Dec 22, 2014 1585 1596 1578 1587 0 +1.92(+0.12%)
Dec 19, 2014 1588 1597 1576 1585 0 +4.38(+0.28%)
Dec 18, 2014 1573 1586 1561 1581 0 +30.72(+1.98%)
Dec 17, 2014 1519 1557 1512 1550 0 +40.44(+2.68%)
Dec 16, 2014 1509 1536 1509 1509 0 -13.30(-0.87%)
Dec 15, 2014 1542 1552 1511 1523 0 -12.92(-0.84%)
Dec 12, 2014 1558 1571 1533 1536 0 -41.44(-2.63%)
Dec 11, 2014 1581 1602 1570 1577 0 +7.66(+0.49%)
Dec 10, 2014 1595 1603 1566 1569 0 -30.66(-1.92%)
Dec 09, 2014 1579 1611 1563 1600 0 -3.01(-0.19%)
Dec 08, 2014 1602 1621 1590 1603 0 -3.94(-0.25%)
Dec 05, 2014 1591 1615 1587 1607 0 +36.00(+2.29%)
Dec 04, 2014 1565 1577 1556 1571 0 +2.76(+0.18%)
Dec 03, 2014 1536 1573 1534 1568 0 +31.16(+2.03%)
Dec 02, 2014 1522 1542 1518 1537 0 +22.10(+1.46%)
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.