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 (%)
Jun 30, 2020 1853 1905 1839 1890 0 +29.72(+1.60%)
Jun 29, 2020 1835 1865 1821 1861 0 +45.27(+2.49%)
Jun 26, 2020 1898 1905 1806 1815 0 -87.82(-4.61%)
Jun 25, 2020 1881 1913 1862 1903 0 +12.70(+0.67%)
Jun 24, 2020 1965 1968 1883 1890 0 -90.84(-4.58%)
Jun 23, 2020 2020 2031 1977 1981 0 -13.92(-0.70%)
Jun 22, 2020 1995 2012 1977 1995 0 -3.87(-0.19%)
Jun 19, 2020 2029 2040 1954 1999 0 +6.37(+0.32%)
Jun 18, 2020 1975 2005 1958 1993 0 +2.68(+0.13%)
Jun 17, 2020 2001 2018 1977 1990 0 -3.25(-0.16%)
Jun 16, 2020 2040 2045 1965 1993 0 +9.83(+0.50%)
Jun 15, 2020 1922 2003 1913 1983 0 +7.47(+0.38%)
Jun 12, 2020 2010 2022 1925 1976 0 +27.61(+1.42%)
Jun 11, 2020 1990 2029 1944 1948 0 -112.54(-5.46%)
Jun 10, 2020 2110 2129 2046 2061 0 -63.51(-2.99%)
Jun 09, 2020 2140 2161 2109 2124 0 -54.73(-2.51%)
Jun 08, 2020 2214 2231 2151 2179 0 -25.11(-1.14%)
Jun 05, 2020 2263 2315 2194 2204 0 +47.19(+2.19%)
Jun 04, 2020 2108 2175 2062 2157 0 +69.01(+3.31%)
Jun 03, 2020 2042 2095 2030 2088 0 +82.19(+4.10%)
Jun 02, 2020 2001 2028 1984 2006 0 +28.67(+1.45%)
Jun 01, 2020 1950 1990 1940 1977 0 +40.49(+2.09%)
May 29, 2020 1909 1949 1896 1937 0 +5.68(+0.29%)
May 28, 2020 1979 1999 1919 1931 0 -23.46(-1.20%)
May 27, 2020 1919 1964 1894 1954 0 +102.62(+5.54%)
May 26, 2020 1846 1882 1826 1852 0 +66.42(+3.72%)
May 22, 2020 1793 1805 1759 1785 0 -10.24(-0.57%)
May 21, 2020 1804 1816 1781 1796 0 -20.55(-1.13%)
May 20, 2020 1796 1834 1780 1816 0 +29.63(+1.66%)
May 19, 2020 1840 1854 1782 1787 0 -57.21(-3.10%)
May 18, 2020 1832 1864 1796 1844 0 +73.11(+4.13%)
May 15, 2020 1788 1807 1763 1771 0 -34.27(-1.90%)
May 14, 2020 1771 1818 1739 1805 0 +1.08(+0.06%)
May 13, 2020 1830 1847 1773 1804 0 -32.47(-1.77%)
May 12, 2020 1915 1919 1822 1836 0 -68.40(-3.59%)
May 11, 2020 1901 1937 1884 1905 0 -18.75(-0.97%)
May 08, 2020 1905 1938 1893 1923 0 +52.15(+2.79%)
May 07, 2020 1861 1920 1850 1871 0 +30.90(+1.68%)
May 06, 2020 1885 1892 1838 1840 0 -21.74(-1.17%)
May 05, 2020 1887 1918 1836 1862 0 -7.05(-0.38%)
May 04, 2020 1876 1893 1842 1869 0 -25.11(-1.33%)
May 01, 2020 1905 1922 1882 1894 0 -49.57(-2.55%)
Apr 30, 2020 1957 1988 1932 1944 0 -41.59(-2.09%)
Apr 29, 2020 1953 2005 1937 1985 0 +76.08(+3.98%)
Apr 28, 2020 1933 1952 1897 1909 0 +12.34(+0.65%)
Apr 27, 2020 1852 1911 1840 1897 0 +71.97(+3.94%)
Apr 24, 2020 1837 1865 1806 1825 0 -10.66(-0.58%)
Apr 23, 2020 1860 1879 1822 1836 0 -13.61(-0.74%)
Apr 22, 2020 1867 1880 1828 1849 0 +19.17(+1.05%)
Apr 21, 2020 1838 1865 1803 1830 0 -35.78(-1.92%)
Apr 20, 2020 1823 1885 1812 1866 0 +23.11(+1.25%)
Apr 17, 2020 1865 1897 1822 1843 0 +43.10(+2.39%)
Apr 16, 2020 1781 1817 1749 1800 0 +9.91(+0.55%)
Apr 15, 2020 1777 1808 1740 1790 0 -50.73(-2.76%)
Apr 14, 2020 1830 1861 1782 1841 0 +55.60(+3.11%)
Apr 13, 2020 1862 1868 1769 1785 0 -80.96(-4.34%)
Apr 09, 2020 1887 1925 1844 1866 0 +4.18(+0.22%)
Apr 08, 2020 1818 1877 1780 1862 0 +67.81(+3.78%)
Apr 07, 2020 1912 1920 1777 1794 0 -47.28(-2.57%)
Apr 06, 2020 1796 1857 1766 1841 0 +122.03(+7.10%)
Apr 03, 2020 1710 1774 1666 1719 0 -9.41(-0.54%)
Apr 02, 2020 1642 1735 1634 1729 0 +54.30(+3.24%)
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.