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 (%)
May 29, 2015 1728 1732 1696 1715 0 -16.56(-0.96%)
May 28, 2015 1724 1735 1716 1732 0 +1.86(+0.11%)
May 27, 2015 1713 1734 1704 1730 0 +28.11(+1.65%)
May 26, 2015 1706 1716 1695 1702 0 -22.19(-1.29%)
May 22, 2015 1724 1724 1724 1724 0 +4.49(+0.26%)
May 21, 2015 1718 1734 1711 1720 0 -4.39(-0.25%)
May 20, 2015 1730 1740 1715 1724 0 -10.19(-0.59%)
May 19, 2015 1739 1760 1727 1734 0 +10.78(+0.63%)
May 18, 2015 1697 1727 1694 1723 0 +27.43(+1.62%)
May 15, 2015 1696 1715 1685 1696 0 -13.97(-0.82%)
May 14, 2015 1706 1716 1692 1710 0 +7.10(+0.42%)
May 13, 2015 1707 1714 1693 1703 0 +0.12(+0.01%)
May 12, 2015 1708 1715 1690 1703 0 -21.10(-1.22%)
May 11, 2015 1704 1734 1699 1724 0 +25.80(+1.52%)
May 08, 2015 1694 1707 1685 1698 0 +15.68(+0.93%)
May 07, 2015 1673 1689 1667 1682 0 +7.62(+0.45%)
May 06, 2015 1694 1703 1652 1675 0 -9.95(-0.59%)
May 05, 2015 1693 1713 1679 1685 0 -15.69(-0.92%)
May 04, 2015 1680 1706 1674 1700 0 +23.49(+1.40%)
May 01, 2015 1678 1688 1666 1677 0 +7.90(+0.47%)
Apr 30, 2015 1684 1701 1663 1669 0 -20.64(-1.22%)
Apr 29, 2015 1678 1701 1665 1690 0 +6.93(+0.41%)
Apr 28, 2015 1669 1687 1661 1683 0 +14.99(+0.90%)
Apr 27, 2015 1675 1690 1665 1668 0 -2.94(-0.18%)
Apr 24, 2015 1680 1685 1662 1671 0 -2.48(-0.15%)
Apr 23, 2015 1670 1682 1658 1673 0 +12.40(+0.75%)
Apr 22, 2015 1640 1670 1628 1661 0 +32.20(+1.98%)
Apr 21, 2015 1629 1641 1616 1629 0 -3.39(-0.21%)
Apr 20, 2015 1636 1646 1625 1632 0 -3.45(-0.21%)
Apr 17, 2015 1639 1643 1623 1635 0 -12.65(-0.77%)
Apr 16, 2015 1643 1655 1634 1648 0 +3.34(+0.20%)
Apr 15, 2015 1636 1660 1623 1645 0 +2.84(+0.17%)
Apr 14, 2015 1649 1656 1628 1642 0 -13.90(-0.84%)
Apr 13, 2015 1647 1662 1642 1656 0 +5.89(+0.36%)
Apr 10, 2015 1644 1655 1639 1650 0 +4.12(+0.25%)
Apr 09, 2015 1629 1651 1621 1646 0 +11.52(+0.70%)
Apr 08, 2015 1621 1638 1614 1634 0 +18.38(+1.14%)
Apr 07, 2015 1623 1631 1613 1616 0 -10.37(-0.64%)
Apr 06, 2015 1609 1634 1594 1626 0 -0.31(-0.02%)
Apr 02, 2015 1627 1627 1627 1627 0 +9.30(+0.58%)
Apr 01, 2015 1624 1631 1601 1617 0 -10.70(-0.66%)
Mar 31, 2015 1621 1637 1613 1628 0 -7.69(-0.47%)
Mar 30, 2015 1631 1646 1627 1636 0 +10.24(+0.63%)
Mar 27, 2015 1614 1627 1600 1625 0 +8.41(+0.52%)
Mar 26, 2015 1606 1627 1589 1617 0 +10.04(+0.62%)
Mar 25, 2015 1635 1636 1605 1607 0 -27.13(-1.66%)
Mar 24, 2015 1634 1643 1626 1634 0 -4.23(-0.26%)
Mar 23, 2015 1640 1651 1633 1638 0 -2.83(-0.17%)
Mar 20, 2015 1610 1647 1607 1641 0 +28.18(+1.75%)
Mar 19, 2015 1623 1630 1594 1613 0 -14.24(-0.88%)
Mar 18, 2015 1649 1668 1613 1627 0 -24.88(-1.51%)
Mar 17, 2015 1644 1661 1639 1652 0 +1.51(+0.09%)
Mar 16, 2015 1646 1657 1637 1651 0 +14.89(+0.91%)
Mar 13, 2015 1642 1649 1621 1636 0 -18.11(-1.10%)
Mar 12, 2015 1640 1657 1624 1654 0 +25.53(+1.57%)
Mar 11, 2015 1616 1638 1610 1628 0 +15.34(+0.95%)
Mar 10, 2015 1619 1635 1607 1613 0 -27.99(-1.71%)
Mar 09, 2015 1641 1651 1629 1641 0 +0.85(+0.05%)
Mar 06, 2015 1631 1673 1622 1640 0 +27.06(+1.68%)
Mar 05, 2015 1607 1620 1594 1613 0 +4.96(+0.31%)
Mar 04, 2015 1608 1618 1594 1608 0 -6.50(-0.40%)
Mar 03, 2015 1616 1616 1612 1615 0 -14.04(-0.86%)
Mar 02, 2015 1600 1633 1596 1629 0 +22.29(+1.39%)
Feb 27, 2015 1620 1627 1604 1606 0 -15.65(-0.96%)
Feb 26, 2015 1621 1626 1613 1622 0 +8.35(+0.52%)
Feb 25, 2015 1612 1622 1604 1614 0 -4.51(-0.28%)
Feb 24, 2015 1603 1629 1600 1618 0 +16.71(+1.04%)
Feb 23, 2015 1601 1605 1587 1601 0 -10.68(-0.66%)
Feb 20, 2015 1592 1615 1578 1612 0 +17.29(+1.08%)
Feb 19, 2015 1584 1603 1578 1595 0 +17.59(+1.12%)
Feb 18, 2015 1585 1598 1565 1577 0 -9.11(-0.57%)
Feb 17, 2015 1574 1591 1564 1586 0 +18.18(+1.16%)
Feb 13, 2015 1568 1568 1568 1568 0 -11.54(-0.73%)
Feb 12, 2015 1562 1585 1553 1580 0 +25.30(+1.63%)
Feb 11, 2015 1549 1560 1539 1554 0 +0.09(+0.01%)
Feb 10, 2015 1546 1562 1537 1554 0 +22.49(+1.47%)
Feb 09, 2015 1535 1548 1526 1532 0 -17.14(-1.11%)
Feb 06, 2015 1534 1572 1527 1549 0 +37.49(+2.48%)
Feb 05, 2015 1500 1521 1497 1511 0 +15.84(+1.06%)
Feb 04, 2015 1485 1510 1481 1496 0 +7.26(+0.49%)
Feb 03, 2015 1452 1492 1449 1488 0 +39.32(+2.71%)
Feb 02, 2015 1434 1451 1418 1449 0 +22.13(+1.55%)
Jan 30, 2015 1430 1447 1420 1427 0 -23.88(-1.65%)
Jan 29, 2015 1437 1459 1429 1451 0 +26.90(+1.89%)
Jan 28, 2015 1464 1469 1422 1424 0 -30.74(-2.11%)
Jan 27, 2015 1457 1467 1441 1455 0 -23.66(-1.60%)
Jan 26, 2015 1462 1481 1454 1478 0 +11.53(+0.79%)
Jan 23, 2015 1487 1491 1463 1467 0 -14.91(-1.01%)
Jan 22, 2015 1476 1489 1424 1482 0 +33.50(+2.31%)
Jan 21, 2015 1434 1460 1420 1448 0 +0.38(+0.03%)
Jan 20, 2015 1453 1460 1426 1448 0 +1.17(+0.08%)
Jan 16, 2015 1439 1451 1400 1447 0 +7.72(+0.54%)
Jan 15, 2015 1439 1443 1413 1439 0 -24.79(-1.69%)
Jan 14, 2015 1466 1473 1441 1464 0 -31.84(-2.13%)
Jan 13, 2015 1496 1496 1496 1496 0 +6.49(+0.44%)
Jan 12, 2015 1498 1504 1474 1489 0 -7.42(-0.50%)
Jan 09, 2015 1532 1535 1493 1496 0 -40.86(-2.66%)
Jan 08, 2015 1527 1542 1521 1537 0 +26.68(+1.77%)
Jan 07, 2015 1507 1518 1494 1511 0 +22.45(+1.51%)
Jan 06, 2015 1529 1533 1477 1488 0 -38.22(-2.50%)
Jan 05, 2015 1555 1558 1521 1526 0 -42.08(-2.68%)
Jan 02, 2015 1581 1590 1551 1568 0 -2.49(-0.16%)
Dec 31, 2014 1571 1571 1571 1571 0 -8.10(-0.51%)
Dec 30, 2014 1581 1587 1572 1579 0 -15.33(-0.96%)
Dec 29, 2014 1592 1607 1585 1594 0 -5.86(-0.37%)
Dec 26, 2014 1611 1615 1597 1600 0 -4.05(-0.25%)
Dec 24, 2014 1604 1604 1604 1604 0 -4.50(-0.28%)
Dec 23, 2014 1595 1618 1591 1609 0 +21.94(+1.38%)
Dec 22, 2014 1585 1596 1578 1587 0 +1.92(+0.12%)
Dec 19, 2014 1588 1597 1576 1585 0 +4.38(+0.28%)
Dec 18, 2014 1573 1586 1561 1581 0 +30.72(+1.98%)
Dec 17, 2014 1519 1557 1512 1550 0 +40.44(+2.68%)
Dec 16, 2014 1509 1536 1509 1509 0 -13.30(-0.87%)
Dec 15, 2014 1542 1552 1511 1523 0 -12.92(-0.84%)
Dec 12, 2014 1558 1571 1533 1536 0 -41.44(-2.63%)
Dec 11, 2014 1581 1602 1570 1577 0 +7.66(+0.49%)
Dec 10, 2014 1595 1603 1566 1569 0 -30.66(-1.92%)
Dec 09, 2014 1579 1611 1563 1600 0 -3.01(-0.19%)
Dec 08, 2014 1602 1621 1590 1603 0 -3.94(-0.25%)
Dec 05, 2014 1591 1615 1587 1607 0 +36.00(+2.29%)
Dec 04, 2014 1565 1577 1556 1571 0 +2.76(+0.18%)
Dec 03, 2014 1536 1573 1534 1568 0 +31.16(+2.03%)
Dec 02, 2014 1522 1542 1518 1537 0 +22.10(+1.46%)
Dec 01, 2014 1528 1532 1498 1515 0 -19.08(-1.24%)
Nov 28, 2014 1534 1541 1529 1534 0 +0.38(+0.02%)
Nov 26, 2014 1534 1534 1534 1534 0 -3.97(-0.26%)
Nov 25, 2014 1544 1546 1532 1538 0 -4.15(-0.27%)
Nov 24, 2014 1537 1548 1530 1542 0 +8.20(+0.53%)
Nov 21, 2014 1550 1554 1530 1534 0 +2.19(+0.14%)
Nov 20, 2014 1528 1538 1517 1531 0 -16.44(-1.06%)
Nov 19, 2014 1553 1557 1536 1548 0 -0.65(-0.04%)
Nov 18, 2014 1544 1561 1539 1549 0 +3.49(+0.23%)
Nov 17, 2014 1546 1557 1537 1545 0 -17.23(-1.10%)
Nov 14, 2014 1562 1573 1556 1562 0 -2.72(-0.17%)
Nov 13, 2014 1568 1574 1556 1565 0 -0.05(-0.00%)
Nov 12, 2014 1560 1573 1557 1565 0 -5.71(-0.36%)
Nov 11, 2014 1567 1579 1562 1571 0 +2.23(+0.14%)
Nov 10, 2014 1555 1572 1551 1569 0 +19.40(+1.25%)
Nov 07, 2014 1560 1564 1536 1549 0 -18.11(-1.16%)
Nov 06, 2014 1558 1571 1547 1567 0 +1.90(+0.12%)
Nov 05, 2014 1562 1571 1550 1565 0 +7.93(+0.51%)
Nov 04, 2014 1542 1563 1539 1557 0 +5.61(+0.36%)
Nov 03, 2014 1556 1575 1539 1552 0 -0.40(-0.03%)
Oct 31, 2014 1531 1560 1525 1552 0 +65.36(+4.40%)
Oct 30, 2014 1478 1493 1473 1487 0 +21.25(+1.45%)
Oct 28, 2014 1457 1474 1442 1466 0 +44.37(+3.12%)
Oct 27, 2014 1426 1431 1414 1421 0 -8.74(-0.61%)
Oct 24, 2014 1422 1435 1414 1430 0 +4.79(+0.34%)
Oct 23, 2014 1423 1435 1413 1425 0 +5.07(+0.36%)
Oct 21, 2014 1401 1424 1392 1420 0 +29.77(+2.14%)
Oct 20, 2014 1386 1397 1374 1390 0 +8.32(+0.60%)
Oct 17, 2014 1382 1388 1372 1382 0 +12.83(+0.94%)
Oct 16, 2014 1324 1384 1320 1369 0 +7.69(+0.56%)
Oct 15, 2014 1334 1371 1296 1361 0 -6.89(-0.50%)
Oct 14, 2014 1364 1390 1353 1368 0 -0.18(-0.01%)
Oct 13, 2014 1369 1370 1366 1369 0 -37.55(-2.67%)
Oct 10, 2014 1438 1449 1404 1406 0 -33.73(-2.34%)
Oct 09, 2014 1487 1491 1437 1440 0 -54.36(-3.64%)
Oct 08, 2014 1481 1497 1464 1494 0 +18.67(+1.27%)
Oct 07, 2014 1506 1512 1474 1476 0 -40.99(-2.70%)
Oct 06, 2014 1525 1530 1505 1516 0 -2.34(-0.15%)
Oct 03, 2014 1513 1528 1509 1519 0 +19.12(+1.27%)
Oct 02, 2014 1492 1505 1478 1500 0 +7.25(+0.49%)
Oct 01, 2014 1510 1514 1486 1492 0 -28.24(-1.86%)
Sep 30, 2014 1534 1543 1514 1521 0 -13.63(-0.89%)
Sep 29, 2014 1528 1543 1518 1534 0 -16.89(-1.09%)
Sep 26, 2014 1538 1556 1532 1551 0 +18.18(+1.19%)
Sep 25, 2014 1553 1557 1524 1533 0 -38.73(-2.46%)
Sep 19, 2014 1594 1597 1566 1572 0 -18.39(-1.16%)
Sep 18, 2014 1577 1600 1573 1590 0 +18.56(+1.18%)
Sep 17, 2014 1553 1581 1542 1572 0 +15.07(+0.97%)
Sep 16, 2014 1546 1563 1540 1557 0 +9.03(+0.58%)
Sep 15, 2014 1554 1557 1538 1548 0 -8.23(-0.53%)
Sep 12, 2014 1550 1567 1543 1556 0 +6.43(+0.42%)
Sep 11, 2014 1544 1555 1537 1549 0 -2.72(-0.18%)
Sep 10, 2014 1536 1555 1531 1552 0 +24.25(+1.59%)
Sep 09, 2014 1530 1540 1521 1528 0 -10.49(-0.68%)
Sep 08, 2014 1527 1546 1523 1538 0 +6.57(+0.43%)
Sep 05, 2014 1524 1534 1512 1532 0 +0.01(+0.00%)
Sep 04, 2014 1532 1545 1522 1532 0 +0.87(+0.06%)
Sep 03, 2014 1554 1558 1525 1531 0 -15.99(-1.03%)
Sep 02, 2014 1547 1554 1535 1547 0 +14.70(+0.96%)
Aug 29, 2014 1532 1532 1532 0 +6.69(+0.44%)
Aug 28, 2014 1527 1533 1515 1525 0 -7.46(-0.49%)
Aug 27, 2014 1549 1550 1527 1533 0 -11.66(-0.75%)
Aug 26, 2014 1545 1554 1539 1545 0 -0.68(-0.04%)
Aug 25, 2014 1537 1556 1534 1545 0 +16.38(+1.07%)
Aug 22, 2014 1523 1539 1515 1529 0 +0.27(+0.02%)
Aug 21, 2014 1521 1534 1512 1529 0 +21.95(+1.46%)
Aug 20, 2014 1490 1512 1484 1507 0 +11.79(+0.79%)
Aug 19, 2014 1502 1503 1490 1495 0 -5.30(-0.35%)
Aug 18, 2014 1493 1504 1487 1500 0 +14.82(+1.00%)
Aug 15, 2014 1500 1502 1471 1485 0 -10.28(-0.69%)
Aug 14, 2014 1499 1506 1489 1496 0 +0.27(+0.02%)
Aug 13, 2014 1493 1508 1487 1495 0 +9.70(+0.65%)
Aug 12, 2014 1493 1498 1480 1486 0 -10.75(-0.72%)
Aug 11, 2014 1494 1505 1487 1496 0 +10.17(+0.68%)
Aug 08, 2014 1467 1488 1459 1486 0 +21.45(+1.46%)
Aug 07, 2014 1493 1495 1461 1465 0 -16.75(-1.13%)
Aug 06, 2014 1466 1493 1464 1482 0 +2.74(+0.19%)
Aug 05, 2014 1483 1497 1472 1479 0 -13.23(-0.89%)
Aug 04, 2014 1493 1498 1472 1492 0 +6.94(+0.47%)
Aug 01, 2014 1495 1502 1472 1485 0 -7.24(-0.49%)
Jul 31, 2014 1506 1518 1489 1492 0 +8.38(+0.56%)
Jul 23, 2014 1475 1488 1467 1484 0 +8.66(+0.59%)
Jul 22, 2014 1478 1489 1471 1475 0 -7.20(-0.49%)
Jul 21, 2014 1479 1488 1468 1482 0 -3.90(-0.26%)
Jul 18, 2014 1465 1489 1459 1486 0 +28.68(+1.97%)
Jul 17, 2014 1471 1475 1449 1458 0 -24.61(-1.66%)
Jul 16, 2014 1486 1497 1467 1482 0 +3.04(+0.21%)
Jul 15, 2014 1485 1496 1468 1479 0 -8.25(-0.55%)
Jul 14, 2014 1486 1499 1482 1487 0 +15.59(+1.06%)
Jul 11, 2014 1462 1476 1456 1472 0 +5.13(+0.35%)
Jul 10, 2014 1451 1476 1444 1467 0 -28.56(-1.91%)
Jul 09, 2014 1501 1507 1482 1495 0 -9.84(-0.65%)
Jul 08, 2014 1527 1530 1493 1505 0 -35.61(-2.31%)
Jul 07, 2014 1549 1555 1529 1541 0 -8.66(-0.56%)
Jul 03, 2014 1549 1549 1549 0 +24.96(+1.64%)
Jul 02, 2014 1519 1539 1515 1524 0 -0.60(-0.04%)
Jul 01, 2014 1514 1535 1511 1525 0 +19.73(+1.31%)
Jun 30, 2014 1508 1520 1499 1505 0 -2.81(-0.19%)
Jun 27, 2014 1499 1515 1495 1508 0 +2.82(+0.19%)
Jun 26, 2014 1511 1514 1489 1505 0 -10.16(-0.67%)
Jun 25, 2014 1496 1519 1492 1516 0 +11.11(+0.74%)
Jun 24, 2014 1519 1530 1501 1504 0 -17.70(-1.16%)
Jun 23, 2014 1527 1532 1513 1522 0 -15.78(-1.03%)
Jun 20, 2014 1532 1541 1526 1538 0 +15.08(+0.99%)
Jun 19, 2014 1524 1531 1503 1523 0 +3.64(+0.24%)
Jun 18, 2014 1518 1527 1501 1519 0 +6.89(+0.46%)
Jun 17, 2014 1452 1522 1451 1512 0 +48.54(+3.32%)
Jun 16, 2014 1460 1469 1430 1464 0 -1.26(-0.09%)
Jun 13, 2014 1455 1471 1450 1465 0 +19.33(+1.34%)
Jun 12, 2014 1458 1464 1441 1446 0 -0.47(-0.03%)
Jun 11, 2014 1448 1452 1433 1446 0 -6.54(-0.45%)
Jun 10, 2014 1464 1466 1448 1453 0 -9.45(-0.65%)
Jun 06, 2014 1450 1466 1445 1462 0 +15.36(+1.06%)
Jun 05, 2014 1436 1451 1423 1447 0 +15.41(+1.08%)
Jun 04, 2014 1425 1436 1414 1431 0 +5.14(+0.36%)
Jun 03, 2014 1427 1436 1416 1426 0 -8.92(-0.62%)
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.