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 (%)
Jul 31, 2020 1903 1905 1863 1892 0 -17.32(-0.91%)
Jul 30, 2020 1892 1916 1868 1909 0 -27.57(-1.42%)
Jul 29, 2020 1909 1947 1896 1937 0 +46.80(+2.48%)
Jul 28, 2020 1901 1915 1880 1890 0 -20.56(-1.08%)
Jul 27, 2020 1928 1942 1893 1911 0 -23.75(-1.23%)
Jul 24, 2020 1946 1962 1920 1934 0 -13.84(-0.71%)
Jul 23, 2020 1963 2000 1922 1948 0 -16.09(-0.82%)
Jul 22, 2020 1956 1983 1937 1964 0 -16.15(-0.82%)
Jul 21, 2020 1942 1989 1936 1980 0 +45.62(+2.36%)
Jul 20, 2020 1922 1943 1903 1935 0 +17.65(+0.92%)
Jul 17, 2020 1967 1977 1915 1917 0 -46.70(-2.38%)
Jul 16, 2020 1959 2010 1943 1964 0 -28.20(-1.42%)
Jul 15, 2020 1972 2003 1953 1992 0 +43.81(+2.25%)
Jul 14, 2020 1931 1959 1910 1948 0 +18.28(+0.95%)
Jul 13, 2020 1977 1987 1924 1930 0 -27.77(-1.42%)
Jul 10, 2020 1931 1971 1917 1958 0 +24.01(+1.24%)
Jul 09, 2020 1951 1968 1912 1934 0 -18.70(-0.96%)
Jul 08, 2020 1931 1959 1921 1952 0 +31.35(+1.63%)
Jul 07, 2020 1912 1938 1897 1921 0 -6.70(-0.35%)
Jul 06, 2020 1913 1958 1909 1928 0 +50.82(+2.71%)
Jul 02, 2020 1902 1918 1872 1877 0 +10.23(+0.55%)
Jul 01, 2020 1888 1908 1849 1867 0 -23.59(-1.25%)
Jun 30, 2020 1853 1905 1839 1890 0 +29.72(+1.60%)
Jun 29, 2020 1835 1865 1821 1861 0 +45.27(+2.49%)
Jun 26, 2020 1898 1905 1806 1815 0 -87.82(-4.61%)
Jun 25, 2020 1881 1913 1862 1903 0 +12.70(+0.67%)
Jun 24, 2020 1965 1968 1883 1890 0 -90.84(-4.58%)
Jun 23, 2020 2020 2031 1977 1981 0 -13.92(-0.70%)
Jun 22, 2020 1995 2012 1977 1995 0 -3.87(-0.19%)
Jun 19, 2020 2029 2040 1954 1999 0 +6.37(+0.32%)
Jun 18, 2020 1975 2005 1958 1993 0 +2.68(+0.13%)
Jun 17, 2020 2001 2018 1977 1990 0 -3.25(-0.16%)
Jun 16, 2020 2040 2045 1965 1993 0 +9.83(+0.50%)
Jun 15, 2020 1922 2003 1913 1983 0 +7.47(+0.38%)
Jun 12, 2020 2010 2022 1925 1976 0 +27.61(+1.42%)
Jun 11, 2020 1990 2029 1944 1948 0 -112.54(-5.46%)
Jun 10, 2020 2110 2129 2046 2061 0 -63.51(-2.99%)
Jun 09, 2020 2140 2161 2109 2124 0 -54.73(-2.51%)
Jun 08, 2020 2214 2231 2151 2179 0 -25.11(-1.14%)
Jun 05, 2020 2263 2315 2194 2204 0 +47.19(+2.19%)
Jun 04, 2020 2108 2175 2062 2157 0 +69.01(+3.31%)
Jun 03, 2020 2042 2095 2030 2088 0 +82.19(+4.10%)
Jun 02, 2020 2001 2028 1984 2006 0 +28.67(+1.45%)
Jun 01, 2020 1950 1990 1940 1977 0 +40.49(+2.09%)
May 29, 2020 1909 1949 1896 1937 0 +5.68(+0.29%)
May 28, 2020 1979 1999 1919 1931 0 -23.46(-1.20%)
May 27, 2020 1919 1964 1894 1954 0 +102.62(+5.54%)
May 26, 2020 1846 1882 1826 1852 0 +66.42(+3.72%)
May 22, 2020 1793 1805 1759 1785 0 -10.24(-0.57%)
May 21, 2020 1804 1816 1781 1796 0 -20.55(-1.13%)
May 20, 2020 1796 1834 1780 1816 0 +29.63(+1.66%)
May 19, 2020 1840 1854 1782 1787 0 -57.21(-3.10%)
May 18, 2020 1832 1864 1796 1844 0 +73.11(+4.13%)
May 15, 2020 1788 1807 1763 1771 0 -34.27(-1.90%)
May 14, 2020 1771 1818 1739 1805 0 +1.08(+0.06%)
May 13, 2020 1830 1847 1773 1804 0 -32.47(-1.77%)
May 12, 2020 1915 1919 1822 1836 0 -68.40(-3.59%)
May 11, 2020 1901 1937 1884 1905 0 -18.75(-0.97%)
May 08, 2020 1905 1938 1893 1923 0 +52.15(+2.79%)
May 07, 2020 1861 1920 1850 1871 0 +30.90(+1.68%)
May 06, 2020 1885 1892 1838 1840 0 -21.74(-1.17%)
May 05, 2020 1887 1918 1836 1862 0 -7.05(-0.38%)
May 04, 2020 1876 1893 1842 1869 0 -25.11(-1.33%)
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.