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 (%)
Dec 31, 2018 1915 1937 1894 1920 0 +14.19(+0.74%)
Dec 28, 2018 1921 1936 1891 1906 0 +0.34(+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 -26.46(-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(-1.05%)
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 -103.80(-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 -41.65(-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 +18.04(+0.83%)
Nov 05, 2018 2169 2198 2154 2184 0 +14.72(+0.68%)
Nov 02, 2018 2184 2208 2153 2169 0 +3.71(+0.17%)
Nov 01, 2018 2161 2181 2142 2166 0 +9.07(+0.42%)
Oct 31, 2018 2166 2198 2150 2156 0 +8.97(+0.42%)
Oct 30, 2018 2104 2153 2089 2148 0 +57.21(+2.74%)
Oct 29, 2018 2110 2140 2065 2090 0 +7.73(+0.37%)
Oct 26, 2018 2057 2101 2034 2083 0 +38.28(+1.87%)
Oct 24, 2018 2122 2134 2030 2044 0 -70.73(-3.34%)
Oct 23, 2018 2085 2136 2055 2115 0 -16.43(-0.77%)
Oct 22, 2018 2173 2180 2126 2131 0 -36.54(-1.69%)
Oct 19, 2018 2156 2190 2142 2168 0 +10.04(+0.47%)
Oct 18, 2018 2203 2213 2147 2158 0 -50.26(-2.28%)
Oct 17, 2018 2200 2223 2168 2208 0 +3.63(+0.16%)
Oct 16, 2018 2184 2211 2152 2205 0 +37.54(+1.73%)
Oct 15, 2018 2200 2221 2158 2167 0 -33.25(-1.51%)
Oct 12, 2018 2217 2222 2155 2200 0 +28.75(+1.32%)
Oct 11, 2018 2210 2240 2150 2172 0 -53.59(-2.41%)
Oct 10, 2018 2315 2321 2223 2225 0 -92.43(-3.99%)
Oct 09, 2018 2294 2334 2285 2318 0 +9.67(+0.42%)
Oct 08, 2018 2296 2318 2279 2308 0 +4.57(+0.20%)
Oct 05, 2018 2322 2333 2288 2303 0 -5.51(-0.24%)
Oct 04, 2018 2292 2341 2279 2309 0 +26.13(+1.14%)
Oct 03, 2018 2262 2297 2257 2283 0 +30.99(+1.38%)
Oct 02, 2018 2241 2268 2223 2252 0 +4.73(+0.21%)
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.