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 (%)
Jan 31, 2019 2111 2137 2088 2116 0 -11.70(-0.55%)
Jan 30, 2019 2162 2167 2112 2128 0 -32.80(-1.52%)
Jan 29, 2019 2160 2173 2141 2161 0 -3.50(-0.16%)
Jan 28, 2019 2159 2177 2147 2164 0 -14.77(-0.68%)
Jan 25, 2019 2179 2193 2159 2179 0 +22.97(+1.07%)
Jan 24, 2019 2148 2174 2133 2156 0 +6.22(+0.29%)
Jan 23, 2019 2176 2179 2120 2150 0 -1.02(-0.05%)
Jan 22, 2019 2155 2175 2134 2151 0 -24.81(-1.14%)
Jan 18, 2019 2150 2183 2130 2176 0 +40.08(+1.88%)
Jan 17, 2019 2114 2154 2104 2136 0 +13.29(+0.63%)
Jan 16, 2019 2074 2136 2054 2122 0 +84.08(+4.13%)
Jan 15, 2019 2018 2044 2006 2038 0 +18.82(+0.93%)
Jan 14, 2019 2009 2042 1998 2019 0 -5.15(-0.25%)
Jan 11, 2019 2008 2036 1993 2025 0 +0.18(+0.01%)
Jan 10, 2019 2013 2037 2001 2024 0 -2.66(-0.13%)
Jan 09, 2019 2018 2036 2003 2027 0 +18.17(+0.90%)
Jan 08, 2019 2010 2030 1979 2009 0 +22.24(+1.12%)
Jan 07, 2019 1964 1999 1947 1987 0 +12.59(+0.64%)
Jan 04, 2019 1928 1981 1922 1974 0 +79.94(+4.22%)
Jan 03, 2019 1917 1935 1885 1894 0 -33.57(-1.74%)
Jan 02, 2019 1888 1942 1880 1928 0 +8.01(+0.42%)
Dec 31, 2018 1915 1937 1894 1920 0 +14.19(+0.74%)
Dec 28, 2018 1921 1936 1891 1906 0 +0.34(+0.02%)
Dec 27, 2018 1858 1910 1840 1905 0 +21.68(+1.15%)
Dec 26, 2018 1801 1885 1781 1883 0 +90.34(+5.04%)
Dec 24, 2018 1812 1833 1789 1793 0 -32.09(-1.76%)
Dec 21, 2018 1842 1876 1817 1825 0 -26.46(-1.43%)
Dec 20, 2018 1856 1885 1837 1852 0 -23.87(-1.27%)
Dec 19, 2018 1904 1938 1861 1876 0 -33.23(-1.74%)
Dec 18, 2018 1935 1952 1895 1909 0 -7.01(-0.37%)
Dec 17, 2018 1934 1974 1907 1916 0 -29.45(-1.51%)
Dec 14, 2018 1935 1982 1923 1945 0 -15.70(-0.80%)
Dec 13, 2018 1986 2003 1946 1961 0 -24.65(-1.24%)
Dec 12, 2018 1984 2026 1966 1986 0 +34.31(+1.76%)
Dec 11, 2018 1982 2001 1941 1951 0 -0.81(-0.04%)
Dec 10, 2018 1960 1971 1917 1952 0 -20.81(-1.05%)
Dec 07, 2018 2019 2050 1963 1973 0 -50.40(-2.49%)
Dec 06, 2018 1994 2030 1961 2023 0 -17.83(-0.87%)
Dec 04, 2018 2135 2146 2026 2041 0 -103.80(-4.84%)
Dec 03, 2018 2156 2182 2131 2145 0 +7.62(+0.36%)
Nov 30, 2018 2116 2145 2101 2137 0 +17.63(+0.83%)
Nov 29, 2018 2149 2167 2111 2120 0 -42.47(-1.96%)
Nov 28, 2018 2151 2171 2125 2162 0 +20.37(+0.95%)
Nov 27, 2018 2132 2161 2122 2142 0 +4.35(+0.20%)
Nov 26, 2018 2131 2164 2118 2137 0 +41.62(+1.99%)
Nov 23, 2018 2104 2121 2084 2096 0 -23.60(-1.11%)
Nov 21, 2018 2119 2119 2119 2119 0 +20.33(+0.97%)
Nov 20, 2018 2116 2139 2076 2099 0 -41.65(-1.95%)
Nov 19, 2018 2166 2182 2118 2141 0 -34.55(-1.59%)
Nov 16, 2018 2165 2187 2151 2175 0 -6.38(-0.29%)
Nov 15, 2018 2139 2189 2120 2182 0 +24.45(+1.13%)
Nov 14, 2018 2185 2205 2133 2157 0 -4.56(-0.21%)
Nov 13, 2018 2158 2196 2151 2162 0 +6.58(+0.31%)
Nov 12, 2018 2187 2203 2149 2155 0 -41.48(-1.89%)
Nov 09, 2018 2218 2227 2185 2197 0 -33.01(-1.48%)
Nov 08, 2018 2217 2254 2207 2230 0 -1.36(-0.06%)
Nov 07, 2018 2209 2239 2188 2231 0 +29.04(+1.32%)
Nov 06, 2018 2179 2213 2176 2202 0 +18.04(+0.83%)
Nov 05, 2018 2169 2198 2154 2184 0 +14.72(+0.68%)
Nov 02, 2018 2184 2208 2153 2169 0 +3.71(+0.17%)
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.