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 (%)
Feb 29, 2016 1340 1350 1322 1326 0 -24.20(-1.79%)
Feb 26, 2016 1325 1364 1319 1350 0 +36.63(+2.79%)
Feb 25, 2016 1296 1316 1287 1313 0 +20.65(+1.60%)
Feb 24, 2016 1277 1297 1254 1292 0 -8.24(-0.63%)
Feb 23, 2016 1307 1317 1287 1301 0 -14.09(-1.07%)
Feb 22, 2016 1316 1337 1305 1315 0 +6.59(+0.50%)
Feb 19, 2016 1292 1319 1285 1308 0 +7.99(+0.61%)
Feb 18, 2016 1322 1326 1290 1300 0 -17.82(-1.35%)
Feb 17, 2016 1299 1329 1296 1318 0 +37.88(+2.96%)
Feb 16, 2016 1280 1291 1261 1280 0 +42.96(+3.47%)
Feb 12, 2016 1237 1237 1237 1237 0 +26.11(+2.16%)
Feb 11, 2016 1198 1222 1178 1211 0 -22.58(-1.83%)
Feb 10, 2016 1245 1247 1231 1234 0 -28.39(-2.25%)
Feb 09, 2016 1236 1279 1234 1262 0 -12.72(-1.00%)
Feb 08, 2016 1287 1295 1246 1275 0 -44.99(-3.41%)
Feb 05, 2016 1345 1365 1316 1320 0 -29.89(-2.21%)
Feb 04, 2016 1328 1363 1320 1350 0 +15.45(+1.16%)
Feb 03, 2016 1337 1347 1280 1334 0 -8.45(-0.63%)
Feb 02, 2016 1380 1386 1329 1343 0 -61.42(-4.37%)
Feb 01, 2016 1403 1415 1384 1404 0 -4.31(-0.31%)
Jan 29, 2016 1378 1413 1359 1408 0 +45.57(+3.34%)
Jan 28, 2016 1394 1403 1347 1363 0 -20.27(-1.47%)
Jan 27, 2016 1407 1437 1364 1383 0 -23.35(-1.66%)
Jan 26, 2016 1397 1416 1381 1406 0 +19.07(+1.37%)
Jan 25, 2016 1410 1419 1381 1387 0 -30.03(-2.12%)
Jan 22, 2016 1390 1426 1373 1417 0 +64.36(+4.76%)
Jan 21, 2016 1375 1392 1345 1353 0 -28.15(-2.04%)
Jan 20, 2016 1403 1408 1336 1381 0 -46.07(-3.23%)
Jan 19, 2016 1474 1479 1411 1427 0 -10.11(-0.70%)
Jan 15, 2016 1437 1437 1437 1437 0 -56.79(-3.80%)
Jan 14, 2016 1484 1506 1448 1494 0 +22.08(+1.50%)
Jan 13, 2016 1535 1545 1460 1472 0 -54.42(-3.57%)
Jan 12, 2016 1515 1538 1499 1526 0 +13.23(+0.87%)
Jan 11, 2016 1531 1540 1492 1513 0 -5.19(-0.34%)
Jan 08, 2016 1553 1563 1516 1518 0 -22.63(-1.47%)
Jan 07, 2016 1566 1579 1530 1541 0 -60.27(-3.76%)
Jan 06, 2016 1619 1626 1590 1601 0 -45.21(-2.75%)
Jan 05, 2016 1652 1663 1632 1647 0 +1.99(+0.12%)
Jan 04, 2016 1647 1656 1620 1645 0 -43.15(-2.56%)
Dec 31, 2015 1688 1688 1688 1688 0 -14.27(-0.84%)
Dec 30, 2015 1710 1723 1699 1702 0 -15.77(-0.92%)
Dec 29, 2015 1715 1726 1706 1718 0 +16.60(+0.98%)
Dec 28, 2015 1688 1702 1677 1701 0 +9.68(+0.57%)
Dec 24, 2015 1691 1691 1691 1691 0 -4.20(-0.25%)
Dec 23, 2015 1698 1702 1680 1696 0 +12.00(+0.71%)
Dec 22, 2015 1670 1691 1652 1684 0 +21.32(+1.28%)
Dec 21, 2015 1666 1677 1642 1662 0 +6.95(+0.42%)
Dec 18, 2015 1691 1702 1653 1655 0 -41.74(-2.46%)
Dec 17, 2015 1729 1733 1693 1697 0 -27.36(-1.59%)
Dec 16, 2015 1712 1730 1690 1724 0 +36.84(+2.18%)
Dec 15, 2015 1675 1695 1672 1688 0 +25.72(+1.55%)
Dec 14, 2015 1660 1682 1639 1662 0 +8.75(+0.53%)
Dec 11, 2015 1685 1696 1648 1653 0 -62.55(-3.65%)
Dec 10, 2015 1705 1733 1697 1716 0 +14.10(+0.83%)
Dec 09, 2015 1730 1750 1695 1702 0 -34.64(-2.00%)
Dec 08, 2015 1738 1748 1723 1736 0 -19.53(-1.11%)
Dec 07, 2015 1769 1773 1743 1756 0 -18.35(-1.03%)
Dec 04, 2015 1731 1778 1724 1774 0 +51.01(+2.96%)
Dec 03, 2015 1760 1764 1714 1723 0 -26.22(-1.50%)
Dec 02, 2015 1769 1775 1742 1749 0 -16.90(-0.96%)
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.