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 (%)
Jul 31, 2015 1853 1859 1823 1843 0 -11.16(-0.60%)
Jul 30, 2015 1843 1861 1834 1854 0 +12.21(+0.66%)
Jul 29, 2015 1830 1853 1814 1842 0 +25.45(+1.40%)
Jul 28, 2015 1814 1823 1795 1816 0 +16.30(+0.91%)
Jul 27, 2015 1811 1815 1783 1800 0 -26.61(-1.46%)
Jul 24, 2015 1841 1847 1819 1827 0 -16.73(-0.91%)
Jul 23, 2015 1855 1870 1832 1844 0 -10.37(-0.56%)
Jul 22, 2015 1838 1863 1819 1854 0 +7.29(+0.39%)
Jul 21, 2015 1854 1871 1835 1847 0 -12.42(-0.67%)
Jul 20, 2015 1860 1871 1852 1859 0 +3.09(+0.17%)
Jul 17, 2015 1849 1862 1837 1856 0 +7.49(+0.41%)
Jul 16, 2015 1824 1853 1817 1848 0 +34.10(+1.88%)
Jul 15, 2015 1823 1830 1805 1814 0 -11.75(-0.64%)
Jul 14, 2015 1812 1833 1800 1826 0 +25.06(+1.39%)
Jul 13, 2015 1796 1809 1786 1801 0 +18.24(+1.02%)
Jul 10, 2015 1778 1799 1758 1783 0 +30.76(+1.76%)
Jul 09, 2015 1756 1770 1741 1752 0 +27.99(+1.62%)
Jul 08, 2015 1748 1754 1716 1724 0 -49.99(-2.82%)
Jul 07, 2015 1779 1783 1740 1774 0 -11.49(-0.64%)
Jul 06, 2015 1777 1797 1765 1786 0 +13.36(+0.75%)
Jul 02, 2015 1772 1772 1772 1772 0 -11.32(-0.63%)
Jul 01, 2015 1782 1795 1771 1783 0 +30.97(+1.77%)
Jun 30, 2015 1756 1766 1736 1752 0 +18.97(+1.09%)
Jun 29, 2015 1771 1775 1730 1734 0 -62.26(-3.47%)
Jun 26, 2015 1790 1801 1780 1796 0 +17.17(+0.97%)
Jun 25, 2015 1782 1792 1770 1779 0 +5.54(+0.31%)
Jun 24, 2015 1788 1796 1768 1773 0 -19.65(-1.10%)
Jun 23, 2015 1792 1803 1785 1793 0 +14.91(+0.84%)
Jun 22, 2015 1760 1782 1759 1778 0 +35.18(+2.02%)
Jun 19, 2015 1750 1757 1735 1743 0 -8.72(-0.50%)
Jun 18, 2015 1758 1767 1735 1751 0 -7.46(-0.42%)
Jun 17, 2015 1766 1778 1751 1759 0 -6.16(-0.35%)
Jun 16, 2015 1750 1769 1744 1765 0 +3.87(+0.22%)
Jun 15, 2015 1754 1766 1738 1761 0 -9.89(-0.56%)
Jun 12, 2015 1773 1781 1762 1771 0 -11.93(-0.67%)
Jun 11, 2015 1783 1795 1776 1783 0 -0.28(-0.02%)
Jun 10, 2015 1772 1790 1765 1783 0 +20.27(+1.15%)
Jun 09, 2015 1760 1771 1750 1763 0 -1.06(-0.06%)
Jun 08, 2015 1772 1784 1760 1764 0 -14.43(-0.81%)
Jun 05, 2015 1783 1794 1763 1778 0 +28.65(+1.64%)
Jun 04, 2015 1744 1761 1736 1750 0 +1.19(+0.07%)
Jun 03, 2015 1729 1757 1721 1749 0 +35.30(+2.06%)
Jun 02, 2015 1699 1722 1689 1713 0 +2.25(+0.13%)
Jun 01, 2015 1719 1726 1697 1711 0 -4.35(-0.25%)
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%)
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.