FinancialContent is the trusted provider of stock market information to the media industry.
Investment Brokerage - Regional Sector (CIX: MSECTOR421)
2,161.16   +24.62 (+1.15%)
Streaming Delayed Price  /  Updated: 7:40 PM EST, Feb 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 20, 2019 2139 2163 2128 2161 0 +24.62(+1.15%)
Feb 19, 2019 2121 2146 2118 2137 0 -0.63(-0.03%)
Feb 15, 2019 2109 2142 2105 2137 0 +39.94(+1.90%)
Feb 14, 2019 2098 2108 2068 2097 0 -16.76(-0.79%)
Feb 13, 2019 2117 2148 2108 2114 0 +4.14(+0.20%)
Feb 12, 2019 2071 2117 2066 2110 0 +55.58(+2.71%)
Feb 11, 2019 2059 2066 2044 2054 0 +3.85(+0.19%)
Feb 08, 2019 2050 2061 2019 2050 0 -13.59(-0.66%)
Feb 07, 2019 2062 2079 2040 2064 0 -7.83(-0.38%)
Feb 06, 2019 2078 2092 2062 2072 0 -5.38(-0.26%)
Feb 05, 2019 2081 2089 2056 2077 0 +1.02(+0.05%)
Feb 04, 2019 2068 2081 2052 2076 0 +7.14(+0.35%)
Feb 01, 2019 2066 2079 2045 2069 0 +13.24(+0.64%)
Jan 31, 2019 2018 2062 2014 2056 0 +23.98(+1.18%)
Jan 30, 2019 2038 2046 2002 2032 0 +0.51(+0.02%)
Jan 29, 2019 2050 2054 2025 2031 0 +5.17(+0.26%)
Jan 28, 2019 2023 2038 2008 2026 0 -16.79(-0.82%)
Jan 25, 2019 2047 2063 2035 2043 0 +18.42(+0.91%)
Jan 24, 2019 2026 2047 1999 2025 0 -5.38(-0.27%)
Jan 23, 2019 2049 2058 2006 2030 0 -19.49(-0.95%)
Jan 22, 2019 2063 2077 2037 2049 0 -30.61(-1.47%)
Jan 18, 2019 2066 2087 2048 2080 0 +35.04(+1.71%)
Jan 17, 2019 2035 2066 2005 2045 0 -1.96(-0.10%)
Jan 16, 2019 1998 2083 1994 2047 0 +59.04(+2.97%)
Jan 15, 2019 1970 1991 1952 1988 0 +17.21(+0.87%)
Jan 14, 2019 1950 1988 1942 1971 0 -2.65(-0.13%)
Jan 11, 2019 1958 1982 1931 1973 0 -3.64(-0.18%)
Jan 10, 2019 1973 1988 1956 1977 0 -3.20(-0.16%)
Jan 09, 2019 1973 1993 1954 1980 0 +15.40(+0.78%)
Jan 08, 2019 1964 1980 1942 1965 0 +23.86(+1.23%)
Jan 07, 2019 1932 1968 1920 1941 0 +5.80(+0.30%)
Jan 04, 2019 1902 1942 1886 1935 0 +67.45(+3.61%)
Jan 03, 2019 1902 1911 1863 1868 0 -54.14(-2.82%)
Jan 02, 2019 1902 1934 1897 1922 0 -12.99(-0.67%)
Dec 31, 2018 1920 1942 1901 1935 0 +21.10(+1.10%)
Dec 28, 2018 1930 1945 1900 1914 0 +0.19(+0.01%)
Dec 27, 2018 1857 1914 1840 1913 0 +30.17(+1.60%)
Dec 26, 2018 1799 1885 1781 1883 0 +95.47(+5.34%)
Dec 24, 2018 1801 1833 1782 1788 0 -32.74(-1.80%)
Dec 21, 2018 1832 1885 1813 1821 0 -14.03(-0.76%)
Dec 20, 2018 1826 1865 1818 1835 0 -3.75(-0.20%)
Dec 19, 2018 1883 1915 1825 1838 0 -53.58(-2.83%)
Dec 18, 2018 1891 1923 1876 1892 0 +15.74(+0.84%)
Dec 17, 2018 1886 1929 1867 1876 0 -19.30(-1.02%)
Dec 14, 2018 1903 1934 1888 1895 0 -28.35(-1.47%)
Dec 13, 2018 1950 1953 1911 1924 0 -18.04(-0.93%)
Dec 12, 2018 1951 1977 1931 1942 0 +24.80(+1.29%)
Dec 11, 2018 1982 1989 1900 1917 0 -32.66(-1.67%)
Dec 10, 2018 1940 1959 1889 1950 0 -0.00(-0.00%)
Dec 07, 2018 1986 2029 1944 1950 0 -35.26(-1.78%)
Dec 06, 2018 1972 1988 1898 1985 0 -30.06(-1.49%)
Dec 04, 2018 2122 2125 1993 2015 0 -118.89(-5.57%)
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