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 (%)
May 29, 2015 1728 1732 1696 1715 0 -16.56(-0.96%)
May 28, 2015 1724 1735 1716 1732 0 +1.86(+0.11%)
May 27, 2015 1713 1734 1704 1730 0 +28.11(+1.65%)
May 26, 2015 1706 1716 1695 1702 0 -22.19(-1.29%)
May 22, 2015 1724 1724 1724 1724 0 +4.49(+0.26%)
May 21, 2015 1718 1734 1711 1720 0 -4.39(-0.25%)
May 20, 2015 1730 1740 1715 1724 0 -10.19(-0.59%)
May 19, 2015 1739 1760 1727 1734 0 +10.78(+0.63%)
May 18, 2015 1697 1727 1694 1723 0 +27.43(+1.62%)
May 15, 2015 1696 1715 1685 1696 0 -13.97(-0.82%)
May 14, 2015 1706 1716 1692 1710 0 +7.10(+0.42%)
May 13, 2015 1707 1714 1693 1703 0 +0.12(+0.01%)
May 12, 2015 1708 1715 1690 1703 0 -21.10(-1.22%)
May 11, 2015 1704 1734 1699 1724 0 +25.80(+1.52%)
May 08, 2015 1694 1707 1685 1698 0 +15.68(+0.93%)
May 07, 2015 1673 1689 1667 1682 0 +7.62(+0.45%)
May 06, 2015 1694 1703 1652 1675 0 -9.95(-0.59%)
May 05, 2015 1693 1713 1679 1685 0 -15.69(-0.92%)
May 04, 2015 1680 1706 1674 1700 0 +23.49(+1.40%)
May 01, 2015 1678 1688 1666 1677 0 +7.90(+0.47%)
Apr 30, 2015 1684 1701 1663 1669 0 -20.64(-1.22%)
Apr 29, 2015 1678 1701 1665 1690 0 +6.93(+0.41%)
Apr 28, 2015 1669 1687 1661 1683 0 +14.99(+0.90%)
Apr 27, 2015 1675 1690 1665 1668 0 -2.94(-0.18%)
Apr 24, 2015 1680 1685 1662 1671 0 -2.48(-0.15%)
Apr 23, 2015 1670 1682 1658 1673 0 +12.40(+0.75%)
Apr 22, 2015 1640 1670 1628 1661 0 +32.20(+1.98%)
Apr 21, 2015 1629 1641 1616 1629 0 -3.39(-0.21%)
Apr 20, 2015 1636 1646 1625 1632 0 -3.45(-0.21%)
Apr 17, 2015 1639 1643 1623 1635 0 -12.65(-0.77%)
Apr 16, 2015 1643 1655 1634 1648 0 +3.34(+0.20%)
Apr 15, 2015 1636 1660 1623 1645 0 +2.84(+0.17%)
Apr 14, 2015 1649 1656 1628 1642 0 -13.90(-0.84%)
Apr 13, 2015 1647 1662 1642 1656 0 +5.89(+0.36%)
Apr 10, 2015 1644 1655 1639 1650 0 +4.12(+0.25%)
Apr 09, 2015 1629 1651 1621 1646 0 +11.52(+0.70%)
Apr 08, 2015 1621 1638 1614 1634 0 +18.38(+1.14%)
Apr 07, 2015 1623 1631 1613 1616 0 -10.37(-0.64%)
Apr 06, 2015 1609 1634 1594 1626 0 -0.31(-0.02%)
Apr 02, 2015 1627 1627 1627 1627 0 +9.30(+0.58%)
Apr 01, 2015 1624 1631 1601 1617 0 -10.70(-0.66%)
Mar 31, 2015 1621 1637 1613 1628 0 -7.69(-0.47%)
Mar 30, 2015 1631 1646 1627 1636 0 +10.24(+0.63%)
Mar 27, 2015 1614 1627 1600 1625 0 +8.41(+0.52%)
Mar 26, 2015 1606 1627 1589 1617 0 +10.04(+0.62%)
Mar 25, 2015 1635 1636 1605 1607 0 -27.13(-1.66%)
Mar 24, 2015 1634 1643 1626 1634 0 -4.23(-0.26%)
Mar 23, 2015 1640 1651 1633 1638 0 -2.83(-0.17%)
Mar 20, 2015 1610 1647 1607 1641 0 +28.18(+1.75%)
Mar 19, 2015 1623 1630 1594 1613 0 -14.24(-0.88%)
Mar 18, 2015 1649 1668 1613 1627 0 -24.88(-1.51%)
Mar 17, 2015 1644 1661 1639 1652 0 +1.51(+0.09%)
Mar 16, 2015 1646 1657 1637 1651 0 +14.89(+0.91%)
Mar 13, 2015 1642 1649 1621 1636 0 -18.11(-1.10%)
Mar 12, 2015 1640 1657 1624 1654 0 +25.53(+1.57%)
Mar 11, 2015 1616 1638 1610 1628 0 +15.34(+0.95%)
Mar 10, 2015 1619 1635 1607 1613 0 -27.99(-1.71%)
Mar 09, 2015 1641 1651 1629 1641 0 +0.85(+0.05%)
Mar 06, 2015 1631 1673 1622 1640 0 +27.06(+1.68%)
Mar 05, 2015 1607 1620 1594 1613 0 +4.96(+0.31%)
Mar 04, 2015 1608 1618 1594 1608 0 -6.50(-0.40%)
Mar 03, 2015 1616 1616 1612 1615 0 -14.04(-0.86%)
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.