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 (%)
Jul 29, 2016 1483 1493 1466 1480 0 -2.11(-0.14%)
Jul 28, 2016 1452 1493 1440 1482 0 +27.62(+1.90%)
Jul 27, 2016 1469 1486 1436 1455 0 -11.97(-0.82%)
Jul 26, 2016 1449 1468 1444 1467 0 +10.38(+0.71%)
Jul 25, 2016 1457 1465 1445 1456 0 -1.96(-0.13%)
Jul 22, 2016 1448 1462 1444 1458 0 +11.40(+0.79%)
Jul 21, 2016 1450 1457 1440 1447 0 +3.16(+0.22%)
Jul 20, 2016 1440 1448 1419 1444 0 +5.79(+0.40%)
Jul 19, 2016 1419 1442 1411 1438 0 +13.30(+0.93%)
Jul 18, 2016 1433 1440 1405 1425 0 +5.11(+0.36%)
Jul 15, 2016 1423 1435 1407 1420 0 +13.82(+0.98%)
Jul 14, 2016 1411 1422 1396 1406 0 +19.19(+1.38%)
Jul 13, 2016 1396 1401 1375 1387 0 -12.04(-0.86%)
Jul 12, 2016 1382 1403 1378 1399 0 +39.54(+2.91%)
Jul 11, 2016 1363 1375 1351 1359 0 +17.92(+1.34%)
Jul 08, 2016 1341 1345 1320 1341 0 +21.47(+1.63%)
Jul 07, 2016 1312 1327 1305 1320 0 +23.73(+1.83%)
Jul 06, 2016 1296 1296 1296 1296 0 +2.32(+0.18%)
Jul 05, 2016 1313 1316 1285 1294 0 -34.18(-2.57%)
Jul 01, 2016 1328 1328 1328 1328 0 -4.76(-0.36%)
Jun 30, 2016 1321 1341 1302 1333 0 +11.90(+0.90%)
Jun 29, 2016 1313 1326 1300 1321 0 +33.29(+2.59%)
Jun 28, 2016 1283 1298 1266 1287 0 +23.59(+1.87%)
Jun 27, 2016 1313 1315 1256 1264 0 -92.12(-6.79%)
Jun 24, 2016 1393 1414 1350 1356 0 -143.36(-9.56%)
Jun 23, 2016 1468 1501 1459 1499 0 +59.87(+4.16%)
Jun 22, 2016 1440 1454 1436 1439 0 +0.28(+0.02%)
Jun 21, 2016 1454 1457 1432 1439 0 -4.96(-0.34%)
Jun 20, 2016 1453 1470 1440 1444 0 +19.20(+1.35%)
Jun 17, 2016 1430 1447 1416 1425 0 -4.20(-0.29%)
Jun 16, 2016 1412 1432 1395 1429 0 +0.71(+0.05%)
Jun 15, 2016 1424 1450 1417 1428 0 +16.01(+1.13%)
Jun 14, 2016 1416 1433 1403 1412 0 -14.33(-1.00%)
Jun 13, 2016 1436 1449 1421 1427 0 -21.18(-1.46%)
Jun 10, 2016 1457 1462 1438 1448 0 -32.75(-2.21%)
Jun 09, 2016 1486 1490 1465 1481 0 -21.25(-1.41%)
Jun 08, 2016 1501 1512 1494 1502 0 +2.17(+0.14%)
Jun 07, 2016 1516 1517 1494 1500 0 -11.78(-0.78%)
Jun 06, 2016 1493 1519 1489 1512 0 +20.38(+1.37%)
Jun 03, 2016 1514 1517 1475 1491 0 -52.56(-3.40%)
Jun 02, 2016 1535 1547 1522 1544 0 -2.66(-0.17%)
Jun 01, 2016 1541 1552 1515 1546 0 +2.43(+0.16%)
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%)
Mar 01, 2016 1341 1391 1336 1385 0 +59.71(+4.50%)
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%)
Dec 01, 2015 1762 1773 1742 1766 0 +23.95(+1.37%)
Nov 30, 2015 1753 1756 1727 1742 0 -11.54(-0.66%)
Nov 27, 2015 1749 1759 1740 1754 0 +1.56(+0.09%)
Nov 25, 2015 1752 1752 1752 1752 0 -1.63(-0.09%)
Nov 24, 2015 1738 1761 1729 1754 0 +1.86(+0.11%)
Nov 23, 2015 1752 1755 1748 1752 0 -6.56(-0.37%)
Nov 20, 2015 1757 1766 1749 1759 0 +8.40(+0.48%)
Nov 19, 2015 1757 1764 1738 1750 0 -9.65(-0.55%)
Nov 18, 2015 1739 1764 1728 1760 0 +24.51(+1.41%)
Nov 17, 2015 1734 1753 1716 1735 0 +5.97(+0.35%)
Nov 16, 2015 1710 1730 1695 1729 0 +19.24(+1.13%)
Nov 13, 2015 1726 1738 1700 1710 0 -21.60(-1.25%)
Nov 12, 2015 1748 1755 1728 1732 0 -34.13(-1.93%)
Nov 11, 2015 1766 1778 1757 1766 0 +2.57(+0.15%)
Nov 10, 2015 1760 1770 1741 1763 0 -1.88(-0.11%)
Nov 09, 2015 1776 1786 1756 1765 0 -4.82(-0.27%)
Nov 06, 2015 1748 1792 1742 1770 0 +51.51(+3.00%)
Nov 05, 2015 1720 1734 1710 1718 0 +7.48(+0.44%)
Nov 04, 2015 1716 1728 1702 1711 0 -0.09(-0.01%)
Nov 03, 2015 1702 1725 1697 1711 0 +1.80(+0.11%)
Nov 02, 2015 1674 1719 1664 1709 0 +44.61(+2.68%)
Oct 30, 2015 1682 1688 1660 1665 0 -18.17(-1.08%)
Oct 29, 2015 1678 1696 1660 1683 0 -18.34(-1.08%)
Oct 28, 2015 1652 1706 1640 1701 0 +58.24(+3.54%)
Oct 27, 2015 1653 1663 1629 1643 0 -26.94(-1.61%)
Oct 26, 2015 1662 1674 1650 1670 0 +5.32(+0.32%)
Oct 23, 2015 1639 1672 1631 1665 0 +43.54(+2.69%)
Oct 22, 2015 1594 1630 1585 1621 0 +31.05(+1.95%)
Oct 21, 2015 1618 1631 1580 1590 0 -23.38(-1.45%)
Oct 20, 2015 1594 1619 1586 1613 0 +20.19(+1.27%)
Oct 19, 2015 1581 1603 1573 1593 0 -4.20(-0.26%)
Oct 16, 2015 1595 1603 1578 1597 0 +13.81(+0.87%)
Oct 15, 2015 1554 1586 1545 1584 0 +47.77(+3.11%)
Oct 14, 2015 1551 1556 1525 1536 0 -21.28(-1.37%)
Oct 13, 2015 1563 1580 1549 1557 0 -23.19(-1.47%)
Oct 12, 2015 1569 1582 1561 1580 0 +10.52(+0.67%)
Oct 09, 2015 1581 1592 1562 1570 0 -8.12(-0.51%)
Oct 08, 2015 1563 1583 1552 1578 0 +8.87(+0.57%)
Oct 07, 2015 1558 1572 1543 1569 0 +26.57(+1.72%)
Oct 06, 2015 1561 1568 1531 1542 0 -29.37(-1.87%)
Oct 05, 2015 1549 1575 1541 1572 0 +39.30(+2.56%)
Oct 02, 2015 1506 1536 1474 1532 0 -26.34(-1.69%)
Oct 01, 2015 1548 1562 1524 1559 0 +10.73(+0.69%)
Sep 30, 2015 1526 1550 1517 1548 0 +42.92(+2.85%)
Sep 29, 2015 1503 1521 1488 1505 0 +3.06(+0.20%)
Sep 28, 2015 1544 1550 1495 1502 0 -71.25(-4.53%)
Sep 25, 2015 1569 1606 1558 1573 0 +34.39(+2.23%)
Sep 24, 2015 1549 1555 1523 1539 0 -31.14(-1.98%)
Sep 23, 2015 1565 1583 1557 1570 0 +6.72(+0.43%)
Sep 22, 2015 1566 1576 1546 1563 0 -31.72(-1.99%)
Sep 21, 2015 1588 1607 1579 1595 0 +23.06(+1.47%)
Sep 18, 2015 1590 1601 1568 1572 0 -54.97(-3.38%)
Sep 17, 2015 1667 1697 1620 1627 0 -36.45(-2.19%)
Sep 16, 2015 1648 1669 1635 1663 0 +11.53(+0.70%)
Sep 15, 2015 1634 1658 1624 1652 0 +22.92(+1.41%)
Sep 14, 2015 1640 1648 1617 1629 0 -21.98(-1.33%)
Sep 11, 2015 1644 1655 1626 1651 0 +6.69(+0.41%)
Sep 10, 2015 1637 1658 1629 1644 0 +11.89(+0.73%)
Sep 09, 2015 1669 1687 1629 1632 0 -10.51(-0.64%)
Sep 08, 2015 1604 1647 1598 1643 0 +63.67(+4.03%)
Sep 04, 2015 1579 1579 1579 1579 0 -29.66(-1.84%)
Sep 03, 2015 1606 1633 1594 1609 0 +8.11(+0.51%)
Sep 02, 2015 1606 1613 1572 1601 0 +20.09(+1.27%)
Sep 01, 2015 1595 1606 1569 1581 0 -59.29(-3.62%)
Aug 31, 2015 1649 1657 1634 1640 0 -22.35(-1.34%)
Aug 28, 2015 1639 1671 1632 1662 0 +16.48(+1.00%)
Aug 27, 2015 1629 1657 1611 1646 0 +35.89(+2.23%)
Aug 26, 2015 1601 1615 1561 1610 0 +61.64(+3.98%)
Aug 25, 2015 1629 1632 1547 1548 0 -20.51(-1.31%)
Aug 24, 2015 1534 1623 1492 1569 0 -81.25(-4.92%)
Aug 21, 2015 1691 1702 1648 1650 0 -59.43(-3.48%)
Aug 20, 2015 1742 1748 1707 1710 0 -55.90(-3.17%)
Aug 19, 2015 1786 1793 1759 1765 0 -29.37(-1.64%)
Aug 18, 2015 1802 1808 1782 1795 0 -13.35(-0.74%)
Aug 17, 2015 1801 1812 1781 1808 0 -5.31(-0.29%)
Aug 14, 2015 1796 1815 1791 1813 0 +14.03(+0.78%)
Aug 13, 2015 1798 1812 1785 1799 0 -5.32(-0.29%)
Aug 12, 2015 1818 1823 1765 1805 0 -32.01(-1.74%)
Aug 11, 2015 1832 1852 1820 1837 0 -26.06(-1.40%)
Aug 10, 2015 1854 1873 1849 1863 0 +23.37(+1.27%)
Aug 07, 2015 1842 1859 1819 1839 0 -2.85(-0.15%)
Aug 06, 2015 1858 1867 1831 1842 0 -13.65(-0.74%)
Aug 05, 2015 1857 1871 1849 1856 0 +10.48(+0.57%)
Aug 04, 2015 1827 1854 1822 1845 0 +12.88(+0.70%)
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.