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, 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%)
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.