Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wisconsin Stock Index (CIX: MJSI )

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 (%)
Nov 30, 2018 1456 1479 1446 1472 0 +15.70(+1.08%)
Nov 29, 2018 1464 1476 1442 1457 0 -13.32(-0.91%)
Nov 28, 2018 1437 1474 1422 1470 0 +37.49(+2.62%)
Nov 27, 2018 1432 1448 1415 1433 0 -3.68(-0.26%)
Nov 26, 2018 1427 1447 1416 1436 0 +21.69(+1.53%)
Nov 23, 2018 1412 1433 1402 1415 0 -7.96(-0.56%)
Nov 21, 2018 1422 1422 1422 1422 0 +10.72(+0.76%)
Nov 20, 2018 1410 1434 1389 1412 0 -27.73(-1.93%)
Nov 19, 2018 1463 1472 1428 1439 0 -25.61(-1.75%)
Nov 16, 2018 1452 1477 1439 1465 0 +3.05(+0.21%)
Nov 15, 2018 1432 1469 1419 1462 0 +18.53(+1.28%)
Nov 14, 2018 1464 1481 1433 1444 0 -12.03(-0.83%)
Nov 13, 2018 1456 1482 1444 1456 0 +3.86(+0.27%)
Nov 12, 2018 1469 1483 1443 1452 0 -23.10(-1.57%)
Nov 09, 2018 1478 1492 1455 1475 0 -11.28(-0.76%)
Nov 08, 2018 1488 1507 1470 1486 0 -7.62(-0.51%)
Nov 07, 2018 1478 1502 1457 1494 0 +22.41(+1.52%)
Nov 06, 2018 1452 1479 1445 1471 0 +17.67(+1.22%)
Nov 05, 2018 1451 1470 1432 1454 0 +7.41(+0.51%)
Nov 02, 2018 1457 1470 1429 1446 0 +1.45(+0.10%)
Nov 01, 2018 1413 1459 1401 1445 0 +28.55(+2.02%)
Oct 31, 2018 1427 1448 1405 1416 0 +12.16(+0.87%)
Oct 30, 2018 1369 1410 1361 1404 0 +33.13(+2.42%)
Oct 29, 2018 1390 1410 1351 1371 0 -2.87(-0.21%)
Oct 26, 2018 1364 1395 1346 1374 0 +15.07(+1.11%)
Oct 24, 2018 1393 1408 1354 1359 0 -34.96(-2.51%)
Oct 23, 2018 1383 1407 1360 1394 0 -10.28(-0.73%)
Oct 22, 2018 1403 1421 1390 1404 0 +4.42(+0.32%)
Oct 19, 2018 1415 1430 1387 1400 0 -22.06(-1.55%)
Oct 18, 2018 1447 1456 1411 1422 0 -34.43(-2.36%)
Oct 17, 2018 1464 1474 1439 1456 0 -9.87(-0.67%)
Oct 16, 2018 1445 1470 1432 1466 0 +31.28(+2.18%)
Oct 15, 2018 1436 1454 1423 1435 0 -6.31(-0.44%)
Oct 12, 2018 1453 1466 1422 1441 0 +7.15(+0.50%)
Oct 11, 2018 1461 1480 1429 1434 0 -27.69(-1.89%)
Oct 10, 2018 1501 1512 1458 1461 0 -43.31(-2.88%)
Oct 09, 2018 1518 1530 1496 1505 0 -15.59(-1.03%)
Oct 08, 2018 1522 1533 1502 1520 0 -4.16(-0.27%)
Oct 05, 2018 1536 1548 1510 1525 0 -9.38(-0.61%)
Oct 04, 2018 1551 1560 1522 1534 0 -20.41(-1.31%)
Oct 03, 2018 1559 1574 1542 1554 0 +1.64(+0.11%)
Oct 02, 2018 1557 1572 1539 1553 0 -6.52(-0.42%)
Oct 01, 2018 1567 1578 1549 1559 0 -0.26(-0.02%)
Sep 28, 2018 1554 1573 1545 1559 0 +3.53(+0.23%)
Sep 27, 2018 1562 1575 1546 1556 0 -6.84(-0.44%)
Sep 26, 2018 1573 1584 1552 1563 0 -8.13(-0.52%)
Sep 25, 2018 1580 1590 1560 1571 0 -7.69(-0.49%)
Sep 24, 2018 1589 1598 1567 1579 0 -15.04(-0.94%)
Sep 21, 2018 1595 1612 1580 1594 0 +0.16(+0.01%)
Sep 20, 2018 1591 1606 1577 1593 0 +8.40(+0.53%)
Sep 19, 2018 1588 1604 1573 1585 0 -2.47(-0.16%)
Sep 18, 2018 1585 1597 1571 1588 0 +3.99(+0.25%)
Sep 17, 2018 1596 1604 1575 1584 0 -11.15(-0.70%)
Sep 14, 2018 1584 1603 1577 1595 0 +10.62(+0.67%)
Sep 13, 2018 1584 1598 1570 1584 0 +6.16(+0.39%)
Sep 12, 2018 1572 1588 1563 1578 0 +3.92(+0.25%)
Sep 11, 2018 1575 1586 1562 1574 0 -3.41(-0.22%)
Sep 10, 2018 1576 1590 1568 1577 0 +7.98(+0.51%)
Sep 07, 2018 1569 1585 1557 1569 0 -2.46(-0.16%)
Sep 06, 2018 1573 1586 1562 1572 0 +0.68(+0.04%)
Sep 05, 2018 1566 1585 1550 1571 0 +4.58(+0.29%)
Sep 04, 2018 1553 1572 1543 1567 0 +10.76(+0.69%)
Aug 31, 2018 1556 1556 1556 1556 0 +5.77(+0.37%)
Aug 30, 2018 1551 1564 1539 1550 0 -4.18(-0.27%)
Aug 29, 2018 1552 1563 1538 1554 0 +3.19(+0.21%)
Aug 28, 2018 1556 1568 1538 1551 0 +0.09(+0.01%)
Aug 27, 2018 1550 1568 1537 1551 0 +6.86(+0.44%)
Aug 24, 2018 1538 1550 1527 1544 0 +9.62(+0.63%)
Aug 23, 2018 1531 1550 1520 1534 0 +4.94(+0.32%)
Aug 22, 2018 1534 1549 1517 1530 0 +6.17(+0.41%)
Aug 21, 2018 1510 1531 1501 1523 0 +11.11(+0.73%)
Aug 20, 2018 1507 1523 1500 1512 0 +9.21(+0.61%)
Aug 17, 2018 1492 1510 1487 1503 0 +11.30(+0.76%)
Aug 16, 2018 1486 1501 1473 1492 0 +12.14(+0.82%)
Aug 15, 2018 1488 1497 1463 1480 0 -16.47(-1.10%)
Aug 14, 2018 1485 1507 1479 1496 0 +11.59(+0.78%)
Aug 13, 2018 1493 1501 1475 1485 0 -7.45(-0.50%)
Aug 10, 2018 1493 1507 1481 1492 0 -8.09(-0.54%)
Aug 09, 2018 1500 1514 1489 1500 0 +1.07(+0.07%)
Aug 08, 2018 1504 1515 1489 1499 0 -5.73(-0.38%)
Aug 07, 2018 1504 1518 1491 1505 0 +5.17(+0.34%)
Aug 06, 2018 1493 1510 1485 1500 0 +4.68(+0.31%)
Aug 03, 2018 1488 1510 1471 1495 0 +8.77(+0.59%)
Aug 02, 2018 1475 1496 1457 1486 0 -7.57(-0.51%)
Aug 01, 2018 1515 1523 1479 1494 0 -22.07(-1.46%)
Jul 31, 2018 1507 1532 1494 1516 0 +17.99(+1.20%)
Jul 30, 2018 1509 1523 1489 1498 0 -9.18(-0.61%)
Jul 27, 2018 1523 1534 1497 1507 0 -13.37(-0.88%)
Jul 26, 2018 1513 1541 1505 1520 0 +10.81(+0.72%)
Jul 25, 2018 1493 1518 1474 1509 0 +21.55(+1.45%)
Jul 24, 2018 1497 1512 1471 1488 0 -1.10(-0.07%)
Jul 23, 2018 1497 1509 1476 1489 0 -10.65(-0.71%)
Jul 20, 2018 1497 1514 1485 1500 0 -4.55(-0.30%)
Jul 19, 2018 1484 1513 1473 1504 0 +21.11(+1.42%)
Jul 18, 2018 1480 1492 1466 1483 0 +7.52(+0.51%)
Jul 17, 2018 1464 1484 1457 1476 0 +5.83(+0.40%)
Jul 16, 2018 1474 1485 1456 1470 0 -6.96(-0.47%)
Jul 13, 2018 1472 1488 1464 1477 0 +4.07(+0.28%)
Jul 12, 2018 1474 1481 1454 1473 0 +8.61(+0.59%)
Jul 11, 2018 1467 1483 1453 1464 0 -18.32(-1.24%)
Jul 10, 2018 1486 1495 1471 1482 0 -1.87(-0.13%)
Jul 09, 2018 1480 1498 1468 1484 0 +10.19(+0.69%)
Jul 06, 2018 1471 1483 1459 1474 0 +2.04(+0.14%)
Jul 05, 2018 1466 1478 1451 1472 0 +14.65(+1.01%)
Jul 03, 2018 1457 1457 1457 1457 0 +1.20(+0.08%)
Jul 02, 2018 1442 1461 1431 1456 0 +3.67(+0.25%)
Jun 29, 2018 1456 1473 1445 1452 0 +2.71(+0.19%)
Jun 28, 2018 1446 1459 1431 1450 0 -0.51(-0.04%)
Jun 27, 2018 1464 1482 1444 1450 0 -11.03(-0.75%)
Jun 26, 2018 1461 1476 1447 1461 0 +3.07(+0.21%)
Jun 25, 2018 1474 1484 1444 1458 0 -20.95(-1.42%)
Jun 22, 2018 1496 1503 1470 1479 0 -8.41(-0.57%)
Jun 21, 2018 1495 1506 1475 1488 0 -10.89(-0.73%)
Jun 20, 2018 1496 1507 1483 1498 0 +9.49(+0.64%)
Jun 19, 2018 1486 1500 1470 1489 0 -10.31(-0.69%)
Jun 18, 2018 1494 1509 1484 1499 0 -3.30(-0.22%)
Jun 15, 2018 1503 1506 1487 1503 0 +5.15(+0.34%)
Jun 14, 2018 1501 1514 1486 1497 0 -1.82(-0.12%)
Jun 13, 2018 1507 1521 1491 1499 0 -7.40(-0.49%)
Jun 12, 2018 1498 1517 1488 1507 0 +10.28(+0.69%)
Jun 11, 2018 1496 1512 1486 1496 0 +1.15(+0.08%)
Jun 08, 2018 1487 1501 1476 1495 0 +4.05(+0.27%)
Jun 07, 2018 1493 1507 1478 1491 0 +0.09(+0.01%)
Jun 06, 2018 1480 1500 1466 1491 0 +16.39(+1.11%)
Jun 05, 2018 1463 1483 1457 1475 0 +11.98(+0.82%)
Jun 04, 2018 1456 1475 1444 1463 0 +11.83(+0.82%)
Jun 01, 2018 1447 1463 1434 1451 0 +13.09(+0.91%)
May 31, 2018 1456 1466 1429 1438 0 -20.68(-1.42%)
May 30, 2018 1444 1470 1435 1459 0 +20.59(+1.43%)
May 29, 2018 1431 1451 1420 1438 0 -2.61(-0.18%)
May 25, 2018 1441 1441 1441 1441 0 -1.47(-0.10%)
May 24, 2018 1436 1451 1422 1442 0 +4.51(+0.31%)
May 23, 2018 1431 1444 1419 1437 0 -0.94(-0.07%)
May 22, 2018 1461 1470 1434 1438 0 -21.30(-1.46%)
May 21, 2018 1455 1471 1448 1460 0 +13.89(+0.96%)
May 18, 2018 1441 1454 1433 1446 0 +6.12(+0.43%)
May 17, 2018 1437 1452 1429 1440 0 +3.00(+0.21%)
May 16, 2018 1429 1446 1418 1437 0 +11.54(+0.81%)
May 15, 2018 1420 1434 1409 1425 0 -2.57(-0.18%)
May 14, 2018 1431 1441 1418 1428 0 +0.52(+0.04%)
May 11, 2018 1421 1436 1415 1427 0 +3.01(+0.21%)
May 10, 2018 1419 1432 1406 1424 0 +6.73(+0.47%)
May 09, 2018 1417 1428 1401 1417 0 +5.98(+0.42%)
May 08, 2018 1407 1424 1396 1412 0 +3.31(+0.24%)
May 07, 2018 1412 1425 1395 1408 0 +0.66(+0.05%)
May 04, 2018 1382 1416 1375 1408 0 +20.71(+1.49%)
May 03, 2018 1381 1398 1362 1387 0 +0.78(+0.06%)
May 02, 2018 1392 1410 1378 1386 0 -7.77(-0.56%)
May 01, 2018 1384 1402 1368 1394 0 +6.64(+0.48%)
Apr 30, 2018 1407 1416 1384 1387 0 -16.47(-1.17%)
Apr 27, 2018 1395 1414 1383 1404 0 +10.61(+0.76%)
Apr 26, 2018 1395 1413 1368 1393 0 +1.12(+0.08%)
Apr 25, 2018 1384 1413 1362 1392 0 +4.09(+0.29%)
Apr 24, 2018 1424 1438 1371 1388 0 -26.21(-1.85%)
Apr 23, 2018 1423 1436 1405 1414 0 -5.77(-0.41%)
Apr 20, 2018 1441 1451 1407 1420 0 -18.33(-1.27%)
Apr 19, 2018 1447 1461 1424 1438 0 -6.21(-0.43%)
Apr 18, 2018 1446 1462 1433 1444 0 +2.91(+0.20%)
Apr 17, 2018 1443 1456 1430 1441 0 +6.53(+0.46%)
Apr 16, 2018 1431 1445 1422 1435 0 +13.42(+0.94%)
Apr 13, 2018 1435 1441 1413 1421 0 -6.08(-0.43%)
Apr 12, 2018 1425 1443 1416 1428 0 +9.22(+0.65%)
Apr 11, 2018 1412 1430 1404 1418 0 -4.33(-0.30%)
Apr 10, 2018 1420 1437 1406 1423 0 +19.79(+1.41%)
Apr 09, 2018 1412 1430 1396 1403 0 -5.68(-0.40%)
Apr 06, 2018 1435 1447 1396 1409 0 -39.46(-2.73%)
Apr 05, 2018 1445 1458 1432 1448 0 +10.63(+0.74%)
Apr 04, 2018 1406 1442 1399 1437 0 +11.78(+0.83%)
Apr 03, 2018 1409 1433 1401 1426 0 +21.52(+1.53%)
Apr 02, 2018 1435 1441 1387 1404 0 -32.19(-2.24%)
Mar 29, 2018 1436 1436 1436 1436 0 +13.44(+0.94%)
Mar 28, 2018 1423 1439 1408 1423 0 +5.72(+0.40%)
Mar 27, 2018 1443 1454 1406 1417 0 -21.87(-1.52%)
Mar 26, 2018 1425 1447 1410 1439 0 +33.30(+2.37%)
Mar 23, 2018 1442 1453 1404 1406 0 -33.60(-2.33%)
Mar 22, 2018 1458 1480 1436 1439 0 -35.49(-2.41%)
Mar 21, 2018 1475 1495 1466 1475 0 -0.36(-0.02%)
Mar 20, 2018 1477 1491 1465 1475 0 -167.26(-10.18%)
Mar 19, 2018 1657 1665 1625 1642 0 -18.79(-1.13%)
Mar 16, 2018 1648 1671 1640 1661 0 +15.24(+0.93%)
Mar 15, 2018 1655 1665 1636 1646 0 -5.78(-0.35%)
Mar 14, 2018 1672 1679 1643 1652 0 -13.09(-0.79%)
Mar 13, 2018 1671 1681 1658 1665 0 -3.27(-0.20%)
Mar 12, 2018 1680 1689 1654 1668 0 -8.52(-0.51%)
Mar 09, 2018 1660 1684 1646 1677 0 +28.77(+1.75%)
Mar 08, 2018 1652 1665 1630 1648 0 +0.60(+0.04%)
Mar 07, 2018 1646 1652 1639 1647 0 +4.78(+0.29%)
Mar 06, 2018 1641 1654 1624 1642 0 +6.22(+0.38%)
Mar 05, 2018 1609 1644 1600 1636 0 +16.66(+1.03%)
Mar 02, 2018 1589 1628 1573 1620 0 +18.50(+1.16%)
Mar 01, 2018 1629 1639 1585 1601 0 -29.49(-1.81%)
Feb 28, 2018 1656 1667 1626 1631 0 -17.76(-1.08%)
Feb 27, 2018 1677 1694 1643 1648 0 -23.26(-1.39%)
Feb 26, 2018 1674 1685 1654 1672 0 +4.67(+0.28%)
Feb 23, 2018 1654 1675 1636 1667 0 +16.66(+1.01%)
Feb 22, 2018 1649 1668 1639 1650 0 +8.31(+0.51%)
Feb 21, 2018 1655 1678 1637 1642 0 -10.98(-0.66%)
Feb 20, 2018 1655 1673 1641 1653 0 -12.61(-0.76%)
Feb 16, 2018 1666 1666 1666 1666 0 +2.90(+0.17%)
Feb 15, 2018 1661 1673 1640 1663 0 +13.11(+0.79%)
Feb 14, 2018 1620 1658 1613 1650 0 +20.42(+1.25%)
Feb 13, 2018 1622 1638 1610 1629 0 +0.23(+0.01%)
Feb 12, 2018 1628 1650 1609 1629 0 +14.83(+0.92%)
Feb 09, 2018 1601 1633 1563 1614 0 +31.93(+2.02%)
Feb 08, 2018 1631 1631 1580 1582 0 -41.53(-2.56%)
Feb 07, 2018 1622 1645 1613 1624 0 -2.59(-0.16%)
Feb 06, 2018 1572 1641 1549 1626 0 +0.96(+0.06%)
Feb 05, 2018 1660 1680 1606 1625 0 -46.91(-2.81%)
Feb 02, 2018 1694 1708 1663 1672 0 -38.36(-2.24%)
Feb 01, 2018 1702 1731 1688 1711 0 +4.93(+0.29%)
Jan 31, 2018 1730 1738 1694 1706 0 -17.19(-1.00%)
Jan 30, 2018 1726 1742 1706 1723 0 -23.15(-1.33%)
Jan 29, 2018 1754 1775 1738 1746 0 -16.10(-0.91%)
Jan 26, 2018 1751 1771 1735 1762 0 +15.61(+0.89%)
Jan 25, 2018 1759 1769 1728 1746 0 -2.27(-0.13%)
Jan 24, 2018 1765 1775 1735 1749 0 -8.68(-0.49%)
Jan 23, 2018 1749 1770 1736 1757 0 +7.33(+0.42%)
Jan 22, 2018 1746 1760 1729 1750 0 +7.53(+0.43%)
Jan 19, 2018 1732 1754 1720 1743 0 +15.64(+0.91%)
Jan 18, 2018 1731 1747 1714 1727 0 -5.21(-0.30%)
Jan 17, 2018 1734 1749 1713 1732 0 +7.51(+0.44%)
Jan 16, 2018 1744 1759 1716 1725 0 -14.28(-0.82%)
Jan 12, 2018 1739 1739 1739 1739 0 +4.82(+0.28%)
Jan 11, 2018 1711 1738 1704 1734 0 +26.49(+1.55%)
Jan 10, 2018 1707 1720 1695 1708 0 +2.06(+0.12%)
Jan 09, 2018 1706 1720 1689 1706 0 +5.02(+0.30%)
Jan 08, 2018 1697 1717 1677 1700 0 +7.51(+0.44%)
Jan 05, 2018 1690 1702 1676 1693 0 +6.99(+0.41%)
Jan 04, 2018 1689 1704 1668 1686 0 +5.24(+0.31%)
Jan 03, 2018 1674 1693 1661 1681 0 +4.82(+0.29%)
Jan 02, 2018 1676 1686 1654 1676 0 +9.83(+0.59%)
Dec 29, 2017 1666 1666 1666 1666 0 -13.96(-0.83%)
Dec 28, 2017 1677 1685 1664 1680 0 +6.22(+0.37%)
Dec 27, 2017 1675 1685 1664 1674 0 +0.51(+0.03%)
Dec 26, 2017 1666 1684 1658 1673 0 +7.17(+0.43%)
Dec 22, 2017 1671 1678 1656 1666 0 -5.21(-0.31%)
Dec 21, 2017 1672 1683 1659 1671 0 +2.91(+0.17%)
Dec 20, 2017 1678 1685 1662 1668 0 +0.47(+0.03%)
Dec 19, 2017 1676 1685 1657 1668 0 -4.74(-0.28%)
Dec 18, 2017 1664 1686 1656 1673 0 +18.41(+1.11%)
Dec 15, 2017 1641 1666 1632 1654 0 +23.52(+1.44%)
Dec 14, 2017 1655 1662 1627 1631 0 -22.47(-1.36%)
Dec 13, 2017 1653 1670 1644 1653 0 +1.92(+0.12%)
Dec 12, 2017 1658 1671 1644 1651 0 -9.29(-0.56%)
Dec 11, 2017 1667 1678 1651 1661 0 -6.50(-0.39%)
Dec 08, 2017 1671 1679 1652 1667 0 +5.50(+0.33%)
Dec 07, 2017 1656 1671 1644 1662 0 +9.56(+0.58%)
Dec 06, 2017 1655 1668 1639 1652 0 -0.89(-0.05%)
Dec 05, 2017 1676 1686 1646 1653 0 -23.25(-1.39%)
Dec 04, 2017 1677 1699 1661 1676 0 +15.62(+0.94%)
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.