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 31, 2016 1554 1562 1537 1544 0 -0.03(-0.00%)
May 27, 2016 1544 1544 1544 1544 0 +18.05(+1.18%)
May 26, 2016 1542 1544 1517 1526 0 -17.96(-1.16%)
May 25, 2016 1536 1558 1528 1544 0 +13.54(+0.88%)
May 24, 2016 1496 1535 1491 1530 0 +44.38(+2.99%)
May 23, 2016 1485 1493 1475 1486 0 +1.77(+0.12%)
May 20, 2016 1471 1494 1466 1484 0 +20.37(+1.39%)
May 19, 2016 1466 1486 1445 1464 0 -14.19(-0.96%)
May 18, 2016 1428 1484 1422 1478 0 +50.99(+3.57%)
May 17, 2016 1425 1441 1414 1427 0 +6.49(+0.46%)
May 16, 2016 1413 1430 1408 1421 0 +16.14(+1.15%)
May 13, 2016 1423 1440 1400 1404 0 -27.15(-1.90%)
May 12, 2016 1434 1444 1416 1432 0 +10.54(+0.74%)
May 11, 2016 1428 1440 1416 1421 0 -16.49(-1.15%)
May 10, 2016 1417 1441 1408 1437 0 +34.74(+2.48%)
May 09, 2016 1403 1418 1394 1403 0 +1.55(+0.11%)
May 06, 2016 1398 1414 1381 1401 0 -10.73(-0.76%)
May 05, 2016 1412 1422 1394 1412 0 +3.72(+0.26%)
May 04, 2016 1415 1430 1398 1408 0 -17.05(-1.20%)
May 03, 2016 1443 1444 1410 1425 0 -34.33(-2.35%)
May 02, 2016 1450 1466 1432 1460 0 +13.80(+0.95%)
Apr 29, 2016 1460 1468 1430 1446 0 -22.17(-1.51%)
Apr 28, 2016 1501 1513 1463 1468 0 -71.91(-4.67%)
Apr 27, 2016 1539 1555 1526 1540 0 -4.21(-0.27%)
Apr 26, 2016 1540 1549 1529 1544 0 +5.02(+0.33%)
Apr 25, 2016 1547 1554 1529 1539 0 -12.88(-0.83%)
Apr 22, 2016 1531 1563 1530 1552 0 +32.95(+2.17%)
Apr 21, 2016 1519 1535 1510 1519 0 +4.44(+0.29%)
Apr 20, 2016 1497 1525 1481 1515 0 +20.61(+1.38%)
Apr 19, 2016 1496 1505 1471 1494 0 -1.04(-0.07%)
Apr 18, 2016 1479 1502 1472 1495 0 +7.67(+0.52%)
Apr 15, 2016 1507 1512 1482 1487 0 -14.30(-0.95%)
Apr 14, 2016 1492 1515 1486 1502 0 +6.46(+0.43%)
Apr 13, 2016 1458 1497 1454 1495 0 +53.18(+3.69%)
Apr 12, 2016 1428 1450 1420 1442 0 +40.12(+2.86%)
Apr 11, 2016 1402 1422 1391 1402 0 +12.38(+0.89%)
Apr 08, 2016 1397 1411 1383 1389 0 +15.17(+1.10%)
Apr 07, 2016 1415 1425 1365 1374 0 -57.68(-4.03%)
Apr 06, 2016 1410 1437 1407 1432 0 +24.68(+1.75%)
Apr 05, 2016 1417 1424 1393 1407 0 -27.80(-1.94%)
Apr 04, 2016 1457 1463 1427 1435 0 -28.67(-1.96%)
Apr 01, 2016 1434 1467 1423 1464 0 +7.74(+0.53%)
Mar 31, 2016 1456 1471 1449 1456 0 -3.10(-0.21%)
Mar 30, 2016 1462 1476 1445 1459 0 +4.14(+0.28%)
Mar 29, 2016 1437 1461 1425 1455 0 +5.79(+0.40%)
Mar 28, 2016 1451 1457 1433 1449 0 +6.37(+0.44%)
Mar 24, 2016 1443 1443 1443 1443 0 -9.33(-0.64%)
Mar 23, 2016 1470 1476 1446 1452 0 -18.51(-1.26%)
Mar 22, 2016 1453 1479 1443 1471 0 +8.00(+0.55%)
Mar 21, 2016 1467 1493 1446 1463 0 -6.38(-0.43%)
Mar 18, 2016 1447 1471 1438 1469 0 +23.80(+1.65%)
Mar 17, 2016 1407 1454 1403 1445 0 +27.97(+1.97%)
Mar 16, 2016 1437 1460 1405 1417 0 -31.49(-2.17%)
Mar 15, 2016 1446 1455 1426 1449 0 -13.17(-0.90%)
Mar 14, 2016 1466 1473 1448 1462 0 -11.77(-0.80%)
Mar 11, 2016 1432 1479 1426 1474 0 +64.47(+4.57%)
Mar 10, 2016 1420 1429 1381 1409 0 +7.84(+0.56%)
Mar 09, 2016 1417 1422 1388 1401 0 -10.79(-0.76%)
Mar 08, 2016 1431 1442 1398 1412 0 -37.66(-2.60%)
Mar 07, 2016 1432 1458 1415 1450 0 +9.18(+0.64%)
Mar 04, 2016 1446 1467 1424 1441 0 +13.97(+0.98%)
Mar 03, 2016 1404 1431 1388 1427 0 +24.91(+1.78%)
Mar 02, 2016 1386 1405 1373 1402 0 +16.58(+1.20%)
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.