FinancialContent is the trusted provider of stock market information to the media industry.
Investment Brokerage - National Sector (CIX: MSECTOR420)
2,122.35   +84.08 (+4.13%)
Streaming Delayed Price  /  Updated: 4:41 PM EST, Jan 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 15, 2019 2018 2044 2006 2038 0 +18.82(+0.93%)
Jan 14, 2019 2009 2042 1998 2019 0 -5.15(-0.25%)
Jan 11, 2019 2008 2036 1993 2025 0 +0.19(+0.01%)
Jan 10, 2019 2013 2037 2001 2024 0 -2.67(-0.13%)
Jan 09, 2019 2018 2036 2003 2027 0 +18.18(+0.90%)
Jan 08, 2019 2010 2030 1979 2009 0 +22.24(+1.12%)
Jan 07, 2019 1964 1999 1947 1987 0 +12.58(+0.64%)
Jan 04, 2019 1928 1981 1922 1974 0 +79.94(+4.22%)
Jan 03, 2019 1917 1935 1885 1894 0 -33.57(-1.74%)
Jan 02, 2019 1888 1942 1880 1928 0 +8.00(+0.42%)
Dec 31, 2018 1915 1937 1894 1920 0 +14.19(+0.74%)
Dec 28, 2018 1921 1936 1891 1906 0 +0.35(+0.02%)
Dec 27, 2018 1858 1910 1840 1905 0 +21.68(+1.15%)
Dec 26, 2018 1801 1885 1781 1883 0 +90.34(+5.04%)
Dec 24, 2018 1812 1833 1789 1793 0 -32.09(-1.76%)
Dec 21, 2018 1842 1876 1817 1825 0 -26.47(-1.43%)
Dec 20, 2018 1856 1885 1837 1852 0 -23.87(-1.27%)
Dec 19, 2018 1904 1938 1861 1876 0 -33.23(-1.74%)
Dec 18, 2018 1935 1952 1895 1909 0 -7.01(-0.37%)
Dec 17, 2018 1934 1974 1907 1916 0 -29.45(-1.51%)
Dec 14, 2018 1935 1982 1923 1945 0 -15.70(-0.80%)
Dec 13, 2018 1986 2003 1946 1961 0 -24.65(-1.24%)
Dec 12, 2018 1984 2026 1966 1986 0 +34.31(+1.76%)
Dec 11, 2018 1982 2001 1941 1951 0 -0.81(-0.04%)
Dec 10, 2018 1960 1971 1917 1952 0 -20.81(-1.06%)
Dec 07, 2018 2019 2050 1963 1973 0 -50.40(-2.49%)
Dec 06, 2018 1994 2030 1961 2023 0 -17.83(-0.87%)
Dec 04, 2018 2135 2146 2026 2041 0 -103.81(-4.84%)
Dec 03, 2018 2156 2182 2131 2145 0 +7.62(+0.36%)
Nov 30, 2018 2116 2145 2101 2137 0 +17.63(+0.83%)
Nov 29, 2018 2149 2167 2111 2120 0 -42.47(-1.96%)
Nov 28, 2018 2151 2171 2125 2162 0 +20.37(+0.95%)
Nov 27, 2018 2132 2161 2122 2142 0 +4.35(+0.20%)
Nov 26, 2018 2131 2164 2118 2137 0 +41.62(+1.99%)
Nov 23, 2018 2104 2121 2084 2096 0 -23.60(-1.11%)
Nov 21, 2018 2119 2119 2119 2119 0 +20.33(+0.97%)
Nov 20, 2018 2116 2139 2076 2099 0 -41.66(-1.95%)
Nov 19, 2018 2166 2182 2118 2141 0 -34.55(-1.59%)
Nov 16, 2018 2165 2187 2151 2175 0 -6.38(-0.29%)
Nov 15, 2018 2139 2189 2120 2182 0 +24.45(+1.13%)
Nov 14, 2018 2185 2205 2133 2157 0 -4.56(-0.21%)
Nov 13, 2018 2158 2196 2151 2162 0 +6.58(+0.31%)
Nov 12, 2018 2187 2203 2149 2155 0 -41.48(-1.89%)
Nov 09, 2018 2218 2227 2185 2197 0 -33.01(-1.48%)
Nov 08, 2018 2217 2254 2207 2230 0 -1.36(-0.06%)
Nov 07, 2018 2209 2239 2188 2231 0 +29.04(+1.32%)
Nov 06, 2018 2179 2213 2176 2202 0 +18.05(+0.83%)
Nov 05, 2018 2169 2198 2154 2184 0 +14.71(+0.68%)
Nov 02, 2018 2184 2208 2153 2169 0 +3.72(+0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More