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, 2019 2010 2016 1987 1991 0 +3.05(+0.15%)
Mar 28, 2019 1971 1997 1957 1988 0 +22.80(+1.16%)
Mar 27, 2019 1987 1993 1951 1966 0 -15.74(-0.79%)
Mar 26, 2019 1975 1993 1961 1981 0 +25.54(+1.31%)
Mar 25, 2019 1961 1974 1938 1956 0 -6.08(-0.31%)
Mar 22, 2019 2018 2027 1948 1962 0 -78.63(-3.85%)
Mar 21, 2019 2052 2069 2029 2040 0 -23.48(-1.14%)
Mar 20, 2019 2108 2120 2058 2064 0 -52.06(-2.46%)
Mar 19, 2019 2140 2153 2110 2116 0 -9.93(-0.47%)
Mar 18, 2019 2110 2131 2108 2126 0 +23.60(+1.12%)
Mar 15, 2019 2091 2113 2086 2102 0 +9.02(+0.43%)
Mar 14, 2019 2067 2098 2054 2093 0 +23.26(+1.12%)
Mar 13, 2019 2070 2083 2054 2070 0 +7.63(+0.37%)
Mar 12, 2019 2060 2075 2048 2062 0 +10.83(+0.53%)
Mar 11, 2019 2048 2065 2033 2052 0 +13.15(+0.65%)
Mar 08, 2019 2035 2047 2016 2038 0 -22.12(-1.07%)
Mar 07, 2019 2097 2101 2037 2061 0 -49.81(-2.36%)
Mar 06, 2019 2132 2143 2105 2110 0 -21.88(-1.03%)
Mar 05, 2019 2136 2145 2109 2132 0 -3.27(-0.15%)
Mar 04, 2019 2183 2188 2114 2136 0 -40.68(-1.87%)
Mar 01, 2019 2157 2189 2154 2176 0 +29.07(+1.35%)
Feb 28, 2019 2159 2170 2140 2147 0 -19.87(-0.92%)
Feb 27, 2019 2165 2179 2155 2167 0 +1.85(+0.09%)
Feb 26, 2019 2143 2181 2139 2165 0 +11.77(+0.55%)
Feb 25, 2019 2175 2191 2150 2153 0 -4.70(-0.22%)
Feb 22, 2019 2145 2162 2136 2158 0 +18.97(+0.89%)
Feb 21, 2019 2157 2163 2130 2139 0 -21.22(-0.98%)
Feb 20, 2019 2151 2164 2133 2160 0 -18.33(-0.84%)
Feb 19, 2019 2146 2186 2142 2179 0 +25.04(+1.16%)
Feb 15, 2019 2127 2156 2121 2154 0 +43.15(+2.04%)
Feb 14, 2019 2108 2121 2084 2110 0 -20.74(-0.97%)
Feb 13, 2019 2140 2157 2124 2131 0 +7.05(+0.33%)
Feb 12, 2019 2099 2135 2090 2124 0 +53.88(+2.60%)
Feb 11, 2019 2077 2087 2058 2070 0 +4.24(+0.21%)
Feb 08, 2019 2073 2083 2034 2066 0 -20.58(-0.99%)
Feb 07, 2019 2105 2117 2068 2087 0 -35.53(-1.67%)
Feb 06, 2019 2129 2148 2111 2122 0 -14.63(-0.68%)
Feb 05, 2019 2162 2177 2114 2137 0 -24.96(-1.15%)
Feb 04, 2019 2147 2165 2136 2162 0 +19.21(+0.90%)
Feb 01, 2019 2129 2163 2118 2143 0 +26.22(+1.24%)
Jan 31, 2019 2111 2137 2088 2116 0 -11.70(-0.55%)
Jan 30, 2019 2162 2167 2112 2128 0 -32.80(-1.52%)
Jan 29, 2019 2160 2173 2141 2161 0 -3.50(-0.16%)
Jan 28, 2019 2159 2177 2147 2164 0 -14.77(-0.68%)
Jan 25, 2019 2179 2193 2159 2179 0 +22.97(+1.07%)
Jan 24, 2019 2148 2174 2133 2156 0 +6.22(+0.29%)
Jan 23, 2019 2176 2179 2120 2150 0 -1.02(-0.05%)
Jan 22, 2019 2155 2175 2134 2151 0 -24.81(-1.14%)
Jan 18, 2019 2150 2183 2130 2176 0 +40.08(+1.88%)
Jan 17, 2019 2114 2154 2104 2136 0 +13.29(+0.63%)
Jan 16, 2019 2074 2136 2054 2122 0 +84.08(+4.13%)
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 +0.18(+0.01%)
Jan 10, 2019 2013 2037 2001 2024 0 -2.66(-0.13%)
Jan 09, 2019 2018 2036 2003 2027 0 +18.17(+0.90%)
Jan 08, 2019 2010 2030 1979 2009 0 +22.24(+1.12%)
Jan 07, 2019 1964 1999 1947 1987 0 +12.59(+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 +8.01(+0.42%)
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%)
Oct 01, 2018 2258 2270 2234 2247 0 +4.28(+0.19%)
Sep 28, 2018 2272 2283 2238 2243 0 -43.09(-1.89%)
Sep 27, 2018 2297 2310 2279 2286 0 -10.47(-0.46%)
Sep 26, 2018 2332 2342 2288 2296 0 -35.59(-1.53%)
Sep 25, 2018 2338 2343 2313 2332 0 -1.32(-0.06%)
Sep 24, 2018 2338 2345 2317 2333 0 -8.56(-0.37%)
Sep 21, 2018 2366 2372 2332 2342 0 -15.38(-0.65%)
Sep 20, 2018 2366 2382 2346 2357 0 +7.96(+0.34%)
Sep 19, 2018 2324 2362 2317 2349 0 +36.46(+1.58%)
Sep 18, 2018 2300 2324 2290 2313 0 +19.20(+0.84%)
Sep 17, 2018 2328 2337 2284 2293 0 -31.49(-1.35%)
Sep 14, 2018 2303 2339 2296 2325 0 +33.56(+1.46%)
Sep 13, 2018 2302 2313 2284 2291 0 -0.98(-0.04%)
Sep 12, 2018 2306 2315 2280 2292 0 -18.55(-0.80%)
Sep 11, 2018 2296 2324 2286 2311 0 +12.12(+0.53%)
Sep 10, 2018 2309 2320 2284 2299 0 +4.68(+0.20%)
Sep 07, 2018 2294 2313 2266 2294 0 +8.53(+0.37%)
Sep 06, 2018 2333 2342 2269 2286 0 -49.72(-2.13%)
Sep 05, 2018 2357 2374 2324 2335 0 -26.31(-1.11%)
Sep 04, 2018 2344 2374 2333 2362 0 +15.82(+0.67%)
Aug 31, 2018 2346 2346 2346 2346 0 +2.98(+0.13%)
Aug 30, 2018 2356 2365 2334 2343 0 -23.61(-1.00%)
Aug 29, 2018 2361 2378 2351 2366 0 +10.06(+0.43%)
Aug 28, 2018 2364 2378 2349 2356 0 +0.38(+0.02%)
Aug 27, 2018 2330 2370 2328 2356 0 +38.18(+1.65%)
Aug 24, 2018 2317 2332 2309 2318 0 +9.96(+0.43%)
Aug 23, 2018 2327 2334 2296 2308 0 -18.59(-0.80%)
Aug 22, 2018 2294 2346 2291 2326 0 +26.40(+1.15%)
Aug 21, 2018 2295 2333 2274 2300 0 -65.88(-2.78%)
Aug 20, 2018 2345 2372 2341 2366 0 +23.99(+1.02%)
Aug 17, 2018 2337 2347 2317 2342 0 +2.34(+0.10%)
Aug 16, 2018 2320 2353 2312 2340 0 +31.56(+1.37%)
Aug 15, 2018 2300 2323 2285 2308 0 -11.78(-0.51%)
Aug 14, 2018 2310 2329 2301 2320 0 +17.86(+0.78%)
Aug 13, 2018 2323 2337 2297 2302 0 -20.79(-0.90%)
Aug 10, 2018 2310 2334 2290 2323 0 -8.62(-0.37%)
Aug 09, 2018 2324 2347 2315 2331 0 +7.77(+0.33%)
Aug 08, 2018 2327 2340 2312 2324 0 -5.41(-0.23%)
Aug 07, 2018 2320 2368 2312 2329 0 +19.05(+0.82%)
Aug 06, 2018 2306 2318 2289 2310 0 +0.29(+0.01%)
Aug 03, 2018 2308 2323 2287 2310 0 +7.05(+0.31%)
Aug 02, 2018 2306 2326 2282 2303 0 -18.56(-0.80%)
Aug 01, 2018 2340 2389 2277 2321 0 -26.61(-1.13%)
Jul 30, 2018 2401 2408 2341 2348 0 -45.94(-1.92%)
Jul 27, 2018 2413 2426 2380 2394 0 -16.58(-0.69%)
Jul 26, 2018 2430 2440 2400 2410 0 -29.15(-1.19%)
Jul 25, 2018 2423 2450 2405 2439 0 +12.29(+0.51%)
Jul 24, 2018 2439 2468 2412 2427 0 +5.37(+0.22%)
Jul 23, 2018 2405 2428 2383 2422 0 +36.29(+1.52%)
Jul 20, 2018 2395 2405 2368 2386 0 -25.09(-1.04%)
Jul 19, 2018 2439 2449 2400 2411 0 -39.14(-1.60%)
Jul 18, 2018 2410 2456 2404 2450 0 +46.49(+1.93%)
Jul 17, 2018 2379 2428 2376 2403 0 +56.21(+2.39%)
Jul 16, 2018 2337 2360 2326 2347 0 +15.25(+0.65%)
Jul 13, 2018 2330 2343 2303 2332 0 -1.29(-0.06%)
Jul 12, 2018 2336 2346 2314 2333 0 +7.38(+0.32%)
Jul 11, 2018 2330 2348 2313 2326 0 -24.43(-1.04%)
Jul 10, 2018 2373 2380 2338 2350 0 -22.10(-0.93%)
Jul 09, 2018 2332 2380 2329 2372 0 +50.52(+2.18%)
Jul 06, 2018 2293 2335 2273 2322 0 +40.33(+1.77%)
Jul 05, 2018 2315 2318 2270 2281 0 -25.97(-1.13%)
Jul 03, 2018 2307 2307 2307 2307 0 -36.11(-1.54%)
Jul 02, 2018 2306 2346 2294 2343 0 +13.05(+0.56%)
Jun 29, 2018 2373 2387 2327 2330 0 -23.79(-1.01%)
Jun 28, 2018 2355 2368 2328 2354 0 -3.94(-0.17%)
Jun 27, 2018 2406 2426 2355 2358 0 -43.72(-1.82%)
Jun 26, 2018 2413 2427 2393 2402 0 -8.52(-0.35%)
Jun 25, 2018 2462 2467 2383 2410 0 -61.87(-2.50%)
Jun 22, 2018 2510 2517 2469 2472 0 -19.03(-0.76%)
Jun 21, 2018 2496 2505 2464 2491 0 -13.43(-0.54%)
Jun 20, 2018 2504 2532 2495 2505 0 +8.99(+0.36%)
Jun 19, 2018 2475 2505 2461 2496 0 -10.83(-0.43%)
Jun 18, 2018 2503 2517 2482 2507 0 -19.94(-0.79%)
Jun 15, 2018 2527 2549 2506 2527 0 -21.53(-0.84%)
Jun 14, 2018 2578 2588 2528 2548 0 -19.92(-0.78%)
Jun 13, 2018 2576 2602 2554 2568 0 -4.86(-0.19%)
Jun 12, 2018 2594 2602 2558 2573 0 -15.38(-0.59%)
Jun 11, 2018 2604 2617 2577 2588 0 -11.47(-0.44%)
Jun 08, 2018 2584 2604 2566 2600 0 +11.73(+0.45%)
Jun 07, 2018 2611 2623 2564 2588 0 -16.75(-0.64%)
Jun 06, 2018 2555 2607 2549 2605 0 +59.88(+2.35%)
Jun 05, 2018 2559 2573 2530 2545 0 -23.28(-0.91%)
Jun 04, 2018 2572 2586 2550 2568 0 +10.95(+0.43%)
Jun 01, 2018 2552 2572 2539 2557 0 +43.97(+1.75%)
May 31, 2018 2527 2547 2506 2513 0 -24.37(-0.96%)
May 30, 2018 2547 2563 2506 2538 0 +39.02(+1.56%)
May 29, 2018 2545 2554 2482 2499 0 -78.94(-3.06%)
May 25, 2018 2577 2577 2577 2577 0 -24.54(-0.94%)
May 24, 2018 2612 2619 2569 2602 0 -21.88(-0.83%)
May 23, 2018 2633 2640 2595 2624 0 -23.25(-0.88%)
May 22, 2018 2654 2668 2638 2647 0 +1.88(+0.07%)
May 21, 2018 2644 2672 2634 2645 0 +16.60(+0.63%)
May 18, 2018 2633 2645 2616 2629 0 -7.92(-0.30%)
May 17, 2018 2626 2654 2611 2637 0 +14.39(+0.55%)
May 16, 2018 2617 2642 2610 2622 0 +1.88(+0.07%)
May 15, 2018 2618 2644 2603 2620 0 -10.54(-0.40%)
May 14, 2018 2657 2668 2614 2631 0 -21.63(-0.82%)
May 11, 2018 2642 2669 2630 2652 0 +13.98(+0.53%)
May 10, 2018 2624 2649 2608 2638 0 +10.16(+0.39%)
May 09, 2018 2596 2637 2584 2628 0 +42.34(+1.64%)
May 08, 2018 2566 2600 2559 2586 0 +19.30(+0.75%)
May 07, 2018 2545 2582 2533 2567 0 +21.89(+0.86%)
May 04, 2018 2496 2568 2479 2545 0 +34.29(+1.37%)
May 03, 2018 2516 2527 2474 2511 0 -25.08(-0.99%)
May 02, 2018 2530 2562 2510 2536 0 -4.94(-0.19%)
May 01, 2018 2529 2545 2507 2541 0 +1.86(+0.07%)
Apr 30, 2018 2557 2572 2535 2539 0 -10.72(-0.42%)
Apr 27, 2018 2537 2560 2525 2549 0 +12.21(+0.48%)
Apr 26, 2018 2533 2569 2473 2537 0 +8.58(+0.34%)
Apr 25, 2018 2543 2564 2494 2529 0 -20.98(-0.82%)
Apr 24, 2018 2581 2611 2525 2550 0 -47.88(-1.84%)
Apr 23, 2018 2600 2622 2575 2597 0 +10.34(+0.40%)
Apr 20, 2018 2555 2614 2538 2587 0 +31.35(+1.23%)
Apr 19, 2018 2511 2562 2507 2556 0 +42.46(+1.69%)
Apr 18, 2018 2568 2576 2503 2513 0 -47.62(-1.86%)
Apr 17, 2018 2556 2578 2534 2561 0 +19.08(+0.75%)
Apr 16, 2018 2513 2552 2502 2542 0 +57.02(+2.29%)
Apr 13, 2018 2538 2541 2467 2485 0 -25.41(-1.01%)
Apr 12, 2018 2502 2530 2485 2510 0 +23.35(+0.94%)
Apr 11, 2018 2482 2510 2470 2487 0 -12.83(-0.51%)
Apr 10, 2018 2489 2512 2464 2500 0 +49.24(+2.01%)
Apr 09, 2018 2466 2504 2443 2450 0 +8.30(+0.34%)
Apr 06, 2018 2484 2500 2422 2442 0 -77.93(-3.09%)
Apr 05, 2018 2518 2541 2494 2520 0 +23.96(+0.96%)
Apr 04, 2018 2432 2503 2421 2496 0 +10.73(+0.43%)
Apr 03, 2018 2465 2494 2441 2485 0 +39.40(+1.61%)
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.