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 (%)
Dec 29, 2017 2404 2404 2404 2404 0 -19.75(-0.81%)
Dec 28, 2017 2420 2426 2405 2423 0 +4.40(+0.18%)
Dec 27, 2017 2425 2433 2411 2419 0 -0.75(-0.03%)
Dec 26, 2017 2423 2433 2406 2420 0 -15.02(-0.62%)
Dec 22, 2017 2441 2451 2422 2435 0 -4.98(-0.20%)
Dec 21, 2017 2434 2454 2428 2440 0 +16.43(+0.68%)
Dec 20, 2017 2445 2456 2414 2423 0 -4.97(-0.20%)
Dec 19, 2017 2439 2454 2420 2428 0 -2.42(-0.10%)
Dec 18, 2017 2439 2452 2416 2431 0 +20.16(+0.84%)
Dec 15, 2017 2385 2425 2372 2411 0 +37.13(+1.56%)
Dec 14, 2017 2393 2403 2368 2373 0 -15.94(-0.67%)
Dec 13, 2017 2419 2427 2386 2389 0 -42.18(-1.73%)
Dec 12, 2017 2426 2453 2407 2432 0 +29.19(+1.22%)
Dec 11, 2017 2423 2430 2392 2402 0 -21.78(-0.90%)
Dec 08, 2017 2422 2428 2394 2424 0 +13.46(+0.56%)
Dec 07, 2017 2405 2427 2381 2411 0 +17.69(+0.74%)
Dec 06, 2017 2395 2412 2381 2393 0 -13.03(-0.54%)
Dec 05, 2017 2417 2447 2399 2406 0 -23.80(-0.98%)
Dec 04, 2017 2404 2451 2392 2430 0 +62.73(+2.65%)
Dec 01, 2017 2349 2373 2311 2367 0 +12.21(+0.52%)
Nov 30, 2017 2355 2382 2334 2355 0 +21.29(+0.91%)
Nov 29, 2017 2310 2346 2303 2334 0 +39.77(+1.73%)
Nov 28, 2017 2251 2299 2241 2294 0 +48.35(+2.15%)
Nov 27, 2017 2244 2262 2240 2245 0 +0.55(+0.02%)
Nov 24, 2017 2250 2255 2239 2245 0 +5.16(+0.23%)
Nov 22, 2017 2250 2258 2232 2240 0 -9.07(-0.40%)
Nov 21, 2017 2228 2259 2222 2249 0 +31.35(+1.41%)
Nov 20, 2017 2204 2227 2193 2217 0 +17.03(+0.77%)
Nov 17, 2017 2191 2211 2179 2200 0 -0.37(-0.02%)
Nov 16, 2017 2203 2224 2194 2201 0 +8.98(+0.41%)
Nov 15, 2017 2175 2216 2165 2192 0 -5.62(-0.26%)
Nov 14, 2017 2190 2207 2180 2197 0 -0.42(-0.02%)
Nov 13, 2017 2173 2207 2165 2198 0 +9.49(+0.43%)
Nov 10, 2017 2182 2198 2171 2188 0 +4.15(+0.19%)
Nov 09, 2017 2183 2195 2153 2184 0 -16.44(-0.75%)
Nov 08, 2017 2192 2207 2180 2201 0 +12.67(+0.58%)
Nov 07, 2017 2210 2221 2177 2188 0 -12.36(-0.56%)
Nov 06, 2017 2203 2215 2184 2200 0 -3.69(-0.17%)
Nov 03, 2017 2204 2210 2187 2204 0 -6.96(-0.31%)
Nov 02, 2017 2180 2225 2169 2211 0 +23.25(+1.06%)
Nov 01, 2017 2217 2228 2182 2188 0 -11.69(-0.53%)
Oct 31, 2017 2200 2228 2191 2199 0 -3.42(-0.16%)
Oct 30, 2017 2207 2220 2191 2203 0 -18.25(-0.82%)
Oct 27, 2017 2230 2241 2198 2221 0 -20.80(-0.93%)
Oct 26, 2017 2216 2259 2202 2242 0 +42.43(+1.93%)
Oct 25, 2017 2228 2236 2172 2199 0 -22.17(-1.00%)
Oct 24, 2017 2212 2229 2191 2222 0 +34.64(+1.58%)
Oct 23, 2017 2196 2207 2177 2187 0 -7.69(-0.35%)
Oct 20, 2017 2174 2202 2161 2195 0 +41.77(+1.94%)
Oct 19, 2017 2145 2161 2118 2153 0 -12.36(-0.57%)
Oct 18, 2017 2166 2175 2153 2165 0 +10.44(+0.48%)
Oct 17, 2017 2199 2203 2152 2155 0 -38.91(-1.77%)
Oct 16, 2017 2181 2202 2169 2194 0 +9.99(+0.46%)
Oct 13, 2017 2194 2205 2170 2184 0 -15.27(-0.69%)
Oct 12, 2017 2208 2217 2190 2199 0 -3.41(-0.15%)
Oct 11, 2017 2184 2210 2174 2202 0 +15.60(+0.71%)
Oct 10, 2017 2200 2209 2172 2187 0 -13.72(-0.62%)
Oct 09, 2017 2191 2208 2180 2201 0 +7.51(+0.34%)
Oct 06, 2017 2216 2238 2162 2193 0 -9.14(-0.42%)
Oct 05, 2017 2178 2211 2169 2202 0 +29.68(+1.37%)
Oct 04, 2017 2176 2185 2163 2172 0 -6.86(-0.31%)
Oct 03, 2017 2161 2182 2153 2179 0 +20.39(+0.94%)
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.