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 (%)
Mar 29, 2018 2521 2521 2521 2521 0 +62.37(+2.54%)
Mar 28, 2018 2481 2494 2421 2459 0 -18.23(-0.74%)
Mar 27, 2018 2544 2559 2457 2477 0 -57.37(-2.26%)
Mar 26, 2018 2503 2540 2475 2534 0 +73.55(+2.99%)
Mar 23, 2018 2545 2553 2455 2461 0 -76.66(-3.02%)
Mar 22, 2018 2608 2618 2529 2538 0 -107.00(-4.05%)
Mar 21, 2018 2642 2678 2630 2645 0 +0.31(+0.01%)
Mar 20, 2018 2630 2661 2620 2644 0 +19.54(+0.74%)
Mar 19, 2018 2631 2643 2584 2625 0 -13.40(-0.51%)
Mar 16, 2018 2631 2662 2620 2638 0 +13.11(+0.50%)
Mar 15, 2018 2655 2660 2606 2625 0 -16.96(-0.64%)
Mar 14, 2018 2652 2683 2616 2642 0 -25.58(-0.96%)
Mar 13, 2018 2715 2721 2660 2668 0 -41.13(-1.52%)
Mar 12, 2018 2706 2722 2690 2709 0 +10.01(+0.37%)
Mar 09, 2018 2643 2704 2639 2699 0 +70.21(+2.67%)
Mar 08, 2018 2621 2639 2586 2628 0 +21.76(+0.83%)
Mar 07, 2018 2591 2613 2585 2607 0 +22.30(+0.86%)
Mar 06, 2018 2558 2590 2535 2584 0 +35.41(+1.39%)
Mar 05, 2018 2487 2562 2475 2549 0 +37.51(+1.49%)
Mar 02, 2018 2468 2520 2431 2511 0 +21.00(+0.84%)
Mar 01, 2018 2518 2546 2463 2490 0 -32.87(-1.30%)
Feb 28, 2018 2564 2583 2520 2523 0 -29.74(-1.16%)
Feb 27, 2018 2546 2615 2538 2553 0 +7.11(+0.28%)
Feb 26, 2018 2512 2552 2495 2546 0 +44.53(+1.78%)
Feb 23, 2018 2486 2506 2468 2501 0 +30.96(+1.25%)
Feb 22, 2018 2486 2491 2463 2470 0 -15.43(-0.62%)
Feb 21, 2018 2492 2527 2478 2486 0 -10.61(-0.42%)
Feb 20, 2018 2494 2523 2483 2497 0 -8.44(-0.34%)
Feb 16, 2018 2505 2505 2505 2505 0 +4.12(+0.16%)
Feb 15, 2018 2523 2533 2477 2501 0 +1.69(+0.07%)
Feb 14, 2018 2432 2507 2426 2499 0 +54.39(+2.22%)
Feb 13, 2018 2424 2448 2413 2445 0 +4.55(+0.19%)
Feb 12, 2018 2424 2462 2408 2440 0 +39.43(+1.64%)
Feb 09, 2018 2421 2434 2306 2401 0 +40.87(+1.73%)
Feb 08, 2018 2390 2497 2359 2360 0 -128.47(-5.16%)
Feb 07, 2018 2483 2534 2470 2488 0 -28.48(-1.13%)
Feb 06, 2018 2395 2531 2354 2517 0 +48.92(+1.98%)
Feb 05, 2018 2495 2556 2411 2468 0 -61.83(-2.44%)
Feb 02, 2018 2579 2603 2521 2530 0 -68.33(-2.63%)
Feb 01, 2018 2537 2602 2523 2598 0 +55.81(+2.20%)
Jan 31, 2018 2545 2564 2521 2542 0 +11.65(+0.46%)
Jan 30, 2018 2537 2569 2520 2531 0 -24.32(-0.95%)
Jan 29, 2018 2563 2583 2542 2555 0 -13.96(-0.54%)
Jan 26, 2018 2563 2575 2540 2569 0 +12.49(+0.49%)
Jan 25, 2018 2612 2616 2544 2556 0 -48.15(-1.85%)
Jan 24, 2018 2626 2640 2587 2605 0 -6.63(-0.25%)
Jan 23, 2018 2615 2643 2587 2611 0 +2.99(+0.11%)
Jan 22, 2018 2604 2621 2579 2608 0 -4.08(-0.16%)
Jan 19, 2018 2602 2618 2589 2612 0 +24.57(+0.95%)
Jan 18, 2018 2600 2614 2579 2588 0 -24.74(-0.95%)
Jan 17, 2018 2591 2621 2558 2612 0 +24.65(+0.95%)
Jan 16, 2018 2599 2618 2567 2588 0 +2.33(+0.09%)
Jan 12, 2018 2586 2586 2586 2586 0 +39.81(+1.56%)
Jan 11, 2018 2535 2556 2512 2546 0 +18.62(+0.74%)
Jan 10, 2018 2520 2558 2512 2527 0 +10.44(+0.41%)
Jan 09, 2018 2484 2530 2476 2517 0 +38.38(+1.55%)
Jan 08, 2018 2465 2485 2458 2478 0 +13.66(+0.55%)
Jan 05, 2018 2470 2476 2445 2465 0 +15.12(+0.62%)
Jan 04, 2018 2444 2475 2433 2449 0 +23.05(+0.95%)
Jan 03, 2018 2413 2443 2402 2426 0 +9.69(+0.40%)
Jan 02, 2018 2412 2426 2395 2417 0 +13.11(+0.55%)
Dec 29, 2017 2404 2404 2404 2404 0 -19.75(-0.81%)
Dec 28, 2017 2420 2426 2405 2423 0 +4.40(+0.18%)
Dec 27, 2017 2425 2433 2411 2419 0 -0.75(-0.03%)
Dec 26, 2017 2423 2433 2406 2420 0 -15.02(-0.62%)
Dec 22, 2017 2441 2451 2422 2435 0 -4.98(-0.20%)
Dec 21, 2017 2434 2454 2428 2440 0 +16.43(+0.68%)
Dec 20, 2017 2445 2456 2414 2423 0 -4.97(-0.20%)
Dec 19, 2017 2439 2454 2420 2428 0 -2.42(-0.10%)
Dec 18, 2017 2439 2452 2416 2431 0 +20.16(+0.84%)
Dec 15, 2017 2385 2425 2372 2411 0 +37.13(+1.56%)
Dec 14, 2017 2393 2403 2368 2373 0 -15.94(-0.67%)
Dec 13, 2017 2419 2427 2386 2389 0 -42.18(-1.73%)
Dec 12, 2017 2426 2453 2407 2432 0 +29.19(+1.22%)
Dec 11, 2017 2423 2430 2392 2402 0 -21.78(-0.90%)
Dec 08, 2017 2422 2428 2394 2424 0 +13.46(+0.56%)
Dec 07, 2017 2405 2427 2381 2411 0 +17.69(+0.74%)
Dec 06, 2017 2395 2412 2381 2393 0 -13.03(-0.54%)
Dec 05, 2017 2417 2447 2399 2406 0 -23.80(-0.98%)
Dec 04, 2017 2404 2451 2392 2430 0 +62.73(+2.65%)
Dec 01, 2017 2349 2373 2311 2367 0 +12.21(+0.52%)
Nov 30, 2017 2355 2382 2334 2355 0 +21.29(+0.91%)
Nov 29, 2017 2310 2346 2303 2334 0 +39.77(+1.73%)
Nov 28, 2017 2251 2299 2241 2294 0 +48.35(+2.15%)
Nov 27, 2017 2244 2262 2240 2245 0 +0.55(+0.02%)
Nov 24, 2017 2250 2255 2239 2245 0 +5.16(+0.23%)
Nov 22, 2017 2250 2258 2232 2240 0 -9.07(-0.40%)
Nov 21, 2017 2228 2259 2222 2249 0 +31.35(+1.41%)
Nov 20, 2017 2204 2227 2193 2217 0 +17.03(+0.77%)
Nov 17, 2017 2191 2211 2179 2200 0 -0.37(-0.02%)
Nov 16, 2017 2203 2224 2194 2201 0 +8.98(+0.41%)
Nov 15, 2017 2175 2216 2165 2192 0 -5.62(-0.26%)
Nov 14, 2017 2190 2207 2180 2197 0 -0.42(-0.02%)
Nov 13, 2017 2173 2207 2165 2198 0 +9.49(+0.43%)
Nov 10, 2017 2182 2198 2171 2188 0 +4.15(+0.19%)
Nov 09, 2017 2183 2195 2153 2184 0 -16.44(-0.75%)
Nov 08, 2017 2192 2207 2180 2201 0 +12.67(+0.58%)
Nov 07, 2017 2210 2221 2177 2188 0 -12.36(-0.56%)
Nov 06, 2017 2203 2215 2184 2200 0 -3.69(-0.17%)
Nov 03, 2017 2204 2210 2187 2204 0 -6.96(-0.31%)
Nov 02, 2017 2180 2225 2169 2211 0 +23.25(+1.06%)
Nov 01, 2017 2217 2228 2182 2188 0 -11.69(-0.53%)
Oct 31, 2017 2200 2228 2191 2199 0 -3.42(-0.16%)
Oct 30, 2017 2207 2220 2191 2203 0 -18.25(-0.82%)
Oct 27, 2017 2230 2241 2198 2221 0 -20.80(-0.93%)
Oct 26, 2017 2216 2259 2202 2242 0 +42.43(+1.93%)
Oct 25, 2017 2228 2236 2172 2199 0 -22.17(-1.00%)
Oct 24, 2017 2212 2229 2191 2222 0 +34.64(+1.58%)
Oct 23, 2017 2196 2207 2177 2187 0 -7.69(-0.35%)
Oct 20, 2017 2174 2202 2161 2195 0 +41.77(+1.94%)
Oct 19, 2017 2145 2161 2118 2153 0 -12.36(-0.57%)
Oct 18, 2017 2166 2175 2153 2165 0 +10.44(+0.48%)
Oct 17, 2017 2199 2203 2152 2155 0 -38.91(-1.77%)
Oct 16, 2017 2181 2202 2169 2194 0 +9.99(+0.46%)
Oct 13, 2017 2194 2205 2170 2184 0 -15.27(-0.69%)
Oct 12, 2017 2208 2217 2190 2199 0 -3.41(-0.15%)
Oct 11, 2017 2184 2210 2174 2202 0 +15.60(+0.71%)
Oct 10, 2017 2200 2209 2172 2187 0 -13.72(-0.62%)
Oct 09, 2017 2191 2208 2180 2201 0 +7.51(+0.34%)
Oct 06, 2017 2216 2238 2162 2193 0 -9.14(-0.42%)
Oct 05, 2017 2178 2211 2169 2202 0 +29.68(+1.37%)
Oct 04, 2017 2176 2185 2163 2172 0 -6.86(-0.31%)
Oct 03, 2017 2161 2182 2153 2179 0 +20.39(+0.94%)
Oct 02, 2017 2147 2161 2135 2159 0 +15.15(+0.71%)
Sep 29, 2017 2137 2157 2125 2144 0 +5.97(+0.28%)
Sep 28, 2017 2142 2154 2125 2138 0 -7.73(-0.36%)
Sep 27, 2017 2125 2159 2119 2146 0 +45.93(+2.19%)
Sep 26, 2017 2094 2108 2083 2100 0 +11.37(+0.54%)
Sep 25, 2017 2085 2099 2076 2088 0 -3.17(-0.15%)
Sep 22, 2017 2066 2097 2060 2091 0 +16.36(+0.79%)
Sep 21, 2017 2065 2087 2051 2075 0 +3.41(+0.16%)
Sep 20, 2017 2053 2083 2044 2072 0 +24.26(+1.18%)
Sep 19, 2017 2036 2060 2008 2047 0 +18.06(+0.89%)
Sep 18, 2017 2020 2042 2015 2029 0 +17.45(+0.87%)
Sep 15, 2017 1970 2016 1960 2012 0 +13.98(+0.70%)
Sep 14, 2017 1986 2007 1977 1998 0 +6.59(+0.33%)
Sep 13, 2017 1985 1996 1968 1991 0 +2.73(+0.14%)
Sep 12, 2017 1979 2002 1972 1989 0 +21.65(+1.10%)
Sep 11, 2017 1961 1979 1954 1967 0 +30.67(+1.58%)
Sep 08, 2017 1921 1956 1913 1936 0 +19.60(+1.02%)
Sep 07, 2017 1945 1947 1910 1917 0 -27.97(-1.44%)
Sep 06, 2017 1949 1961 1930 1945 0 -2.82(-0.14%)
Sep 05, 2017 1973 1986 1940 1947 0 -52.43(-2.62%)
Sep 01, 2017 2003 2012 1987 2000 0 +1.92(+0.10%)
Aug 31, 2017 1992 2007 1984 1998 0 +14.19(+0.72%)
Aug 30, 2017 1970 1991 1965 1984 0 +12.13(+0.62%)
Aug 29, 2017 1957 1984 1947 1972 0 -7.12(-0.36%)
Aug 28, 2017 1995 1996 1969 1979 0 -10.92(-0.55%)
Aug 25, 2017 1993 2003 1984 1990 0 +2.62(+0.13%)
Aug 24, 2017 1998 2002 1980 1987 0 -7.98(-0.40%)
Aug 23, 2017 1980 2006 1974 1995 0 -1.45(-0.07%)
Aug 22, 2017 1983 2006 1975 1997 0 +25.49(+1.29%)
Aug 21, 2017 1970 1978 1955 1971 0 -8.93(-0.45%)
Aug 18, 2017 1976 1996 1961 1980 0 -6.06(-0.31%)
Aug 17, 2017 2019 2023 1982 1986 0 -39.03(-1.93%)
Aug 16, 2017 2037 2045 2017 2025 0 -5.71(-0.28%)
Aug 15, 2017 2055 2060 2011 2031 0 -9.61(-0.47%)
Aug 14, 2017 2039 2055 2030 2040 0 +23.62(+1.17%)
Aug 11, 2017 2015 2029 2006 2017 0 +3.96(+0.20%)
Aug 10, 2017 2054 2057 2011 2013 0 -59.09(-2.85%)
Aug 09, 2017 2069 2081 2049 2072 0 -16.24(-0.78%)
Aug 08, 2017 2093 2114 2082 2088 0 -8.68(-0.41%)
Aug 07, 2017 2107 2113 2090 2097 0 -6.13(-0.29%)
Aug 04, 2017 2113 2126 2098 2103 0 +8.14(+0.39%)
Aug 03, 2017 2095 2103 2084 2095 0 -4.94(-0.24%)
Aug 02, 2017 2104 2113 2084 2100 0 -10.40(-0.49%)
Aug 01, 2017 2120 2127 2102 2110 0 +4.74(+0.23%)
Jul 31, 2017 2104 2116 2090 2105 0 +6.25(+0.30%)
Jul 28, 2017 2095 2110 2084 2099 0 +1.39(+0.07%)
Jul 27, 2017 2115 2121 2078 2098 0 -8.59(-0.41%)
Jul 26, 2017 2121 2131 2098 2106 0 -11.40(-0.54%)
Jul 25, 2017 2105 2124 2094 2118 0 +30.48(+1.46%)
Jul 24, 2017 2088 2101 2072 2087 0 -7.00(-0.33%)
Jul 21, 2017 2086 2106 2076 2094 0 +2.79(+0.13%)
Jul 20, 2017 2090 2102 2070 2091 0 +5.50(+0.26%)
Jul 19, 2017 2109 2116 2069 2086 0 -16.32(-0.78%)
Jul 18, 2017 2084 2110 2070 2102 0 +21.51(+1.03%)
Jul 17, 2017 2086 2090 2067 2081 0 -5.64(-0.27%)
Jul 14, 2017 2075 2100 2063 2086 0 -7.49(-0.36%)
Jul 13, 2017 2088 2104 2077 2094 0 +9.53(+0.46%)
Jul 12, 2017 2078 2095 2068 2084 0 +7.33(+0.35%)
Jul 11, 2017 2085 2092 2066 2077 0 -12.87(-0.62%)
Jul 10, 2017 2076 2098 2068 2090 0 +13.72(+0.66%)
Jul 07, 2017 2084 2090 2065 2076 0 -1.45(-0.07%)
Jul 06, 2017 2096 2110 2074 2078 0 -27.74(-1.32%)
Jul 05, 2017 2098 2124 2093 2105 0 +6.02(+0.29%)
Jul 03, 2017 2083 2108 2077 2099 0 +25.57(+1.23%)
Jun 30, 2017 2084 2093 2065 2074 0 +0.19(+0.01%)
Jun 29, 2017 2105 2120 2056 2074 0 -0.93(-0.04%)
Jun 28, 2017 2063 2086 2055 2075 0 +25.19(+1.23%)
Jun 27, 2017 2042 2075 2027 2049 0 +20.64(+1.02%)
Jun 26, 2017 2025 2040 2009 2029 0 +3.36(+0.17%)
Jun 23, 2017 2031 2035 2012 2025 0 +4.09(+0.20%)
Jun 22, 2017 2020 2031 2010 2021 0 -4.56(-0.23%)
Jun 21, 2017 2044 2047 2019 2026 0 -19.45(-0.95%)
Jun 20, 2017 2055 2061 2037 2045 0 -13.01(-0.63%)
Jun 19, 2017 2050 2067 2044 2058 0 +15.95(+0.78%)
Jun 16, 2017 2048 2056 2027 2042 0 +3.87(+0.19%)
Jun 15, 2017 2029 2053 2018 2038 0 -15.44(-0.75%)
Jun 14, 2017 2027 2058 2008 2054 0 +7.22(+0.35%)
Jun 13, 2017 2041 2057 2035 2047 0 +9.04(+0.44%)
Jun 12, 2017 2015 2042 2006 2038 0 +24.74(+1.23%)
Jun 09, 2017 1981 2023 1970 2013 0 +42.82(+2.17%)
Jun 08, 2017 1957 1984 1932 1970 0 +29.50(+1.52%)
Jun 07, 2017 1928 1956 1922 1941 0 +18.78(+0.98%)
Jun 06, 2017 1922 1933 1906 1922 0 -18.05(-0.93%)
Jun 05, 2017 1935 1955 1929 1940 0 -0.63(-0.03%)
Jun 02, 2017 1939 1955 1919 1940 0 +1.92(+0.10%)
Jun 01, 2017 1918 1941 1900 1939 0 +34.31(+1.80%)
May 31, 2017 1906 1914 1863 1904 0 -0.80(-0.04%)
May 30, 2017 1926 1930 1900 1905 0 -28.67(-1.48%)
May 26, 2017 1927 1941 1916 1934 0 +2.35(+0.12%)
May 25, 2017 1920 1937 1911 1931 0 +17.12(+0.89%)
May 24, 2017 1913 1922 1901 1914 0 +6.08(+0.32%)
May 23, 2017 1897 1918 1880 1908 0 +7.63(+0.40%)
May 22, 2017 1901 1908 1882 1901 0 +12.94(+0.69%)
May 19, 2017 1889 1904 1880 1888 0 +10.56(+0.56%)
May 18, 2017 1873 1891 1855 1877 0 +5.51(+0.29%)
May 17, 2017 1948 1934 1859 1872 0 -97.02(-4.93%)
May 16, 2017 1973 1978 1946 1969 0 -0.61(-0.03%)
May 15, 2017 1944 1973 1941 1969 0 +37.04(+1.92%)
May 12, 2017 1940 1945 1920 1932 0 -13.93(-0.72%)
May 11, 2017 1950 1960 1929 1946 0 -12.05(-0.62%)
May 10, 2017 1963 1972 1943 1958 0 -12.13(-0.62%)
May 09, 2017 1972 1986 1962 1970 0 -3.46(-0.18%)
May 08, 2017 1969 1980 1954 1974 0 +9.81(+0.50%)
May 05, 2017 1968 1971 1949 1964 0 +0.83(+0.04%)
May 04, 2017 1978 1988 1949 1963 0 -7.56(-0.38%)
May 03, 2017 1947 1976 1935 1971 0 +14.78(+0.76%)
May 02, 2017 1949 1961 1939 1956 0 +11.93(+0.61%)
May 01, 2017 1931 1951 1921 1944 0 +22.34(+1.16%)
Apr 28, 2017 1928 1938 1912 1922 0 -37.96(-1.94%)
Apr 27, 2017 1979 1989 1949 1960 0 -7.76(-0.39%)
Apr 26, 2017 1953 1987 1944 1967 0 +14.00(+0.72%)
Apr 25, 2017 1962 1972 1945 1953 0 +16.44(+0.85%)
Apr 24, 2017 1939 1955 1924 1937 0 +33.31(+1.75%)
Apr 21, 2017 1920 1928 1893 1904 0 -14.85(-0.77%)
Apr 20, 2017 1907 1930 1896 1918 0 +20.14(+1.06%)
Apr 19, 2017 1899 1917 1883 1898 0 +12.83(+0.68%)
Apr 18, 2017 1884 1904 1855 1885 0 -2.72(-0.14%)
Apr 17, 2017 1868 1892 1860 1888 0 +31.78(+1.71%)
Apr 13, 2017 1876 1893 1854 1856 0 -30.19(-1.60%)
Apr 12, 2017 1905 1908 1875 1887 0 -22.58(-1.18%)
Apr 11, 2017 1909 1916 1878 1909 0 -6.82(-0.36%)
Apr 10, 2017 1930 1945 1906 1916 0 -16.84(-0.87%)
Apr 07, 2017 1924 1948 1911 1933 0 +3.87(+0.20%)
Apr 06, 2017 1912 1939 1896 1929 0 +13.15(+0.69%)
Apr 05, 2017 1959 1972 1911 1916 0 -31.72(-1.63%)
Apr 04, 2017 1952 1964 1939 1947 0 -17.84(-0.91%)
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.