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 (%)
Sep 30, 2014 1534 1543 1514 1521 0 -13.63(-0.89%)
Sep 29, 2014 1528 1543 1518 1534 0 -16.89(-1.09%)
Sep 26, 2014 1538 1556 1532 1551 0 +18.18(+1.19%)
Sep 25, 2014 1553 1557 1524 1533 0 -38.73(-2.46%)
Sep 19, 2014 1594 1597 1566 1572 0 -18.39(-1.16%)
Sep 18, 2014 1577 1600 1573 1590 0 +18.56(+1.18%)
Sep 17, 2014 1553 1581 1542 1572 0 +15.07(+0.97%)
Sep 16, 2014 1546 1563 1540 1557 0 +9.03(+0.58%)
Sep 15, 2014 1554 1557 1538 1548 0 -8.23(-0.53%)
Sep 12, 2014 1550 1567 1543 1556 0 +6.43(+0.42%)
Sep 11, 2014 1544 1555 1537 1549 0 -2.72(-0.18%)
Sep 10, 2014 1536 1555 1531 1552 0 +24.25(+1.59%)
Sep 09, 2014 1530 1540 1521 1528 0 -10.49(-0.68%)
Sep 08, 2014 1527 1546 1523 1538 0 +6.57(+0.43%)
Sep 05, 2014 1524 1534 1512 1532 0 +0.01(+0.00%)
Sep 04, 2014 1532 1545 1522 1532 0 +0.87(+0.06%)
Sep 03, 2014 1554 1558 1525 1531 0 -15.99(-1.03%)
Sep 02, 2014 1547 1554 1535 1547 0 +14.70(+0.96%)
Aug 29, 2014 1532 1532 1532 0 +6.69(+0.44%)
Aug 28, 2014 1527 1533 1515 1525 0 -7.46(-0.49%)
Aug 27, 2014 1549 1550 1527 1533 0 -11.66(-0.75%)
Aug 26, 2014 1545 1554 1539 1545 0 -0.68(-0.04%)
Aug 25, 2014 1537 1556 1534 1545 0 +16.38(+1.07%)
Aug 22, 2014 1523 1539 1515 1529 0 +0.27(+0.02%)
Aug 21, 2014 1521 1534 1512 1529 0 +21.95(+1.46%)
Aug 20, 2014 1490 1512 1484 1507 0 +11.79(+0.79%)
Aug 19, 2014 1502 1503 1490 1495 0 -5.30(-0.35%)
Aug 18, 2014 1493 1504 1487 1500 0 +14.82(+1.00%)
Aug 15, 2014 1500 1502 1471 1485 0 -10.28(-0.69%)
Aug 14, 2014 1499 1506 1489 1496 0 +0.27(+0.02%)
Aug 13, 2014 1493 1508 1487 1495 0 +9.70(+0.65%)
Aug 12, 2014 1493 1498 1480 1486 0 -10.75(-0.72%)
Aug 11, 2014 1494 1505 1487 1496 0 +10.17(+0.68%)
Aug 08, 2014 1467 1488 1459 1486 0 +21.45(+1.46%)
Aug 07, 2014 1493 1495 1461 1465 0 -16.75(-1.13%)
Aug 06, 2014 1466 1493 1464 1482 0 +2.74(+0.19%)
Aug 05, 2014 1483 1497 1472 1479 0 -13.23(-0.89%)
Aug 04, 2014 1493 1498 1472 1492 0 +6.94(+0.47%)
Aug 01, 2014 1495 1502 1472 1485 0 -7.24(-0.49%)
Jul 31, 2014 1506 1518 1489 1492 0 +8.38(+0.56%)
Jul 23, 2014 1475 1488 1467 1484 0 +8.66(+0.59%)
Jul 22, 2014 1478 1489 1471 1475 0 -7.20(-0.49%)
Jul 21, 2014 1479 1488 1468 1482 0 -3.90(-0.26%)
Jul 18, 2014 1465 1489 1459 1486 0 +28.68(+1.97%)
Jul 17, 2014 1471 1475 1449 1458 0 -24.61(-1.66%)
Jul 16, 2014 1486 1497 1467 1482 0 +3.04(+0.21%)
Jul 15, 2014 1485 1496 1468 1479 0 -8.25(-0.55%)
Jul 14, 2014 1486 1499 1482 1487 0 +15.59(+1.06%)
Jul 11, 2014 1462 1476 1456 1472 0 +5.13(+0.35%)
Jul 10, 2014 1451 1476 1444 1467 0 -28.56(-1.91%)
Jul 09, 2014 1501 1507 1482 1495 0 -9.84(-0.65%)
Jul 08, 2014 1527 1530 1493 1505 0 -35.61(-2.31%)
Jul 07, 2014 1549 1555 1529 1541 0 -8.66(-0.56%)
Jul 03, 2014 1549 1549 1549 0 +24.96(+1.64%)
Jul 02, 2014 1519 1539 1515 1524 0 -0.60(-0.04%)
Jul 01, 2014 1514 1535 1511 1525 0 +19.73(+1.31%)
Jun 30, 2014 1508 1520 1499 1505 0 -2.81(-0.19%)
Jun 27, 2014 1499 1515 1495 1508 0 +2.82(+0.19%)
Jun 26, 2014 1511 1514 1489 1505 0 -10.16(-0.67%)
Jun 25, 2014 1496 1519 1492 1516 0 +11.11(+0.74%)
Jun 24, 2014 1519 1530 1501 1504 0 -17.70(-1.16%)
Jun 23, 2014 1527 1532 1513 1522 0 -15.78(-1.03%)
Jun 20, 2014 1532 1541 1526 1538 0 +15.08(+0.99%)
Jun 19, 2014 1524 1531 1503 1523 0 +3.64(+0.24%)
Jun 18, 2014 1518 1527 1501 1519 0 +6.89(+0.46%)
Jun 17, 2014 1452 1522 1451 1512 0 +48.54(+3.32%)
Jun 16, 2014 1460 1469 1430 1464 0 -1.26(-0.09%)
Jun 13, 2014 1455 1471 1450 1465 0 +19.33(+1.34%)
Jun 12, 2014 1458 1464 1441 1446 0 -0.47(-0.03%)
Jun 11, 2014 1448 1452 1433 1446 0 -6.54(-0.45%)
Jun 10, 2014 1464 1466 1448 1453 0 -9.45(-0.65%)
Jun 06, 2014 1450 1466 1445 1462 0 +15.36(+1.06%)
Jun 05, 2014 1436 1451 1423 1447 0 +15.41(+1.08%)
Jun 04, 2014 1425 1436 1414 1431 0 +5.14(+0.36%)
Jun 03, 2014 1427 1436 1416 1426 0 -8.92(-0.62%)
Jun 02, 2014 1434 1440 1419 1435 0 +10.22(+0.72%)
May 30, 2014 1437 1441 1422 1425 0 -15.41(-1.07%)
May 29, 2014 1434 1443 1427 1440 0 +14.67(+1.03%)
May 28, 2014 1432 1437 1416 1426 0 -7.96(-0.56%)
May 27, 2014 1442 1450 1426 1434 0 +12.02(+0.85%)
May 23, 2014 1422 1422 1422 0 +0.89(+0.06%)
May 22, 2014 1405 1422 1399 1421 0 +25.42(+1.82%)
May 21, 2014 1385 1402 1381 1395 0 +22.46(+1.64%)
May 20, 2014 1388 1392 1366 1373 0 -7.06(-0.51%)
May 19, 2014 1360 1384 1358 1380 0 +3.43(+0.25%)
May 16, 2014 1376 1381 1360 1376 0 +2.80(+0.20%)
May 15, 2014 1405 1406 1361 1374 0 -39.20(-2.77%)
May 14, 2014 1428 1437 1410 1413 0 -19.70(-1.38%)
May 13, 2014 1447 1455 1428 1433 0 -12.20(-0.84%)
May 12, 2014 1425 1448 1416 1445 0 +27.02(+1.91%)
May 09, 2014 1406 1421 1396 1418 0 +7.98(+0.57%)
May 08, 2014 1420 1434 1405 1410 0 -11.42(-0.80%)
May 07, 2014 1412 1426 1389 1421 0 +3.35(+0.24%)
May 06, 2014 1443 1447 1414 1418 0 -25.44(-1.76%)
May 05, 2014 1438 1449 1424 1443 0 -6.23(-0.43%)
May 02, 2014 1444 1468 1440 1449 0 +4.54(+0.31%)
May 01, 2014 1444 1457 1434 1445 0 +14.35(+1.00%)
Apr 30, 2014 1429 1436 1417 1431 0 -2.03(-0.14%)
Apr 29, 2014 1431 1441 1420 1433 0 +9.48(+0.67%)
Apr 28, 2014 1450 1458 1409 1423 0 -18.64(-1.29%)
Apr 25, 2014 1448 1454 1433 1442 0 -14.30(-0.98%)
Apr 24, 2014 1467 1470 1437 1456 0 -0.65(-0.04%)
Apr 23, 2014 1456 1473 1442 1457 0 -7.96(-0.54%)
Apr 22, 2014 1447 1469 1440 1465 0 +13.82(+0.95%)
Apr 21, 2014 1451 1459 1431 1451 0 -1.89(-0.13%)
Apr 17, 2014 1453 1453 1453 0 +7.46(+0.52%)
Apr 16, 2014 1429 1447 1415 1445 0 +38.66(+2.75%)
Apr 15, 2014 1411 1418 1378 1407 0 +18.23(+1.31%)
Apr 14, 2014 1395 1407 1371 1388 0 +15.69(+1.14%)
Apr 11, 2014 1378 1392 1361 1373 0 -15.79(-1.14%)
Apr 10, 2014 1435 1438 1385 1389 0 -48.88(-3.40%)
Apr 09, 2014 1419 1443 1412 1437 0 +25.29(+1.79%)
Apr 08, 2014 1412 1428 1401 1412 0 -8.28(-0.58%)
Apr 07, 2014 1437 1448 1410 1420 0 -25.09(-1.74%)
Apr 04, 2014 1505 1507 1432 1445 0 -46.92(-3.14%)
Apr 03, 2014 1528 1532 1482 1492 0 -36.62(-2.40%)
Apr 02, 2014 1518 1536 1507 1529 0 +15.33(+1.01%)
Apr 01, 2014 1511 1523 1504 1514 0 +5.93(+0.39%)
Mar 31, 2014 1506 1515 1497 1508 0 +15.30(+1.03%)
Mar 28, 2014 1494 1514 1486 1492 0 +5.76(+0.39%)
Mar 27, 2014 1509 1519 1479 1487 0 -23.07(-1.53%)
Mar 26, 2014 1533 1544 1509 1510 0 -10.48(-0.69%)
Mar 25, 2014 1542 1551 1505 1520 0 -15.32(-1.00%)
Mar 24, 2014 1546 1552 1524 1536 0 -7.34(-0.48%)
Mar 21, 2014 1559 1570 1526 1543 0 -0.16(-0.01%)
Mar 20, 2014 1510 1548 1506 1543 0 +23.46(+1.54%)
Mar 19, 2014 1497 1529 1484 1520 0 +18.43(+1.23%)
Mar 18, 2014 1497 1509 1489 1501 0 +4.70(+0.31%)
Mar 17, 2014 1486 1506 1484 1496 0 +20.16(+1.37%)
Mar 14, 2014 1481 1490 1462 1476 0 -6.63(-0.45%)
Mar 13, 2014 1514 1522 1473 1483 0 -27.86(-1.84%)
Mar 12, 2014 1501 1513 1490 1511 0 -8.95(-0.59%)
Mar 11, 2014 1536 1544 1515 1520 0 -18.82(-1.22%)
Mar 10, 2014 1537 1546 1527 1539 0 -2.26(-0.15%)
Mar 07, 2014 1551 1557 1531 1541 0 -3.33(-0.22%)
Mar 06, 2014 1541 1555 1535 1544 0 +17.40(+1.14%)
Mar 05, 2014 1527 1534 1516 1527 0 -1.95(-0.13%)
Mar 04, 2014 1504 1537 1500 1529 0 +48.58(+3.28%)
Mar 03, 2014 1486 1494 1472 1480 0 -29.72(-1.97%)
Feb 28, 2014 1505 1522 1496 1510 0 +4.02(+0.27%)
Feb 27, 2014 1496 1510 1487 1506 0 +3.39(+0.23%)
Feb 26, 2014 1509 1514 1490 1502 0 -4.28(-0.28%)
Feb 25, 2014 1522 1526 1501 1507 0 -14.81(-0.97%)
Feb 24, 2014 1509 1534 1508 1522 0 +9.64(+0.64%)
Feb 21, 2014 1512 1525 1504 1512 0 +11.14(+0.74%)
Feb 20, 2014 1487 1507 1474 1501 0 +11.41(+0.77%)
Feb 19, 2014 1506 1518 1486 1489 0 -27.26(-1.80%)
Feb 18, 2014 1490 1523 1487 1517 0 +39.38(+2.67%)
Feb 14, 2014 1477 1477 1477 0 -22.47(-1.50%)
Feb 13, 2014 1478 1502 1468 1500 0 +10.14(+0.68%)
Feb 12, 2014 1486 1503 1478 1490 0 -0.72(-0.05%)
Feb 11, 2014 1460 1496 1453 1490 0 +32.55(+2.23%)
Feb 10, 2014 1452 1465 1444 1458 0 +3.40(+0.23%)
Feb 07, 2014 1446 1463 1433 1454 0 +19.16(+1.34%)
Feb 06, 2014 1416 1440 1410 1435 0 +20.83(+1.47%)
Feb 05, 2014 1415 1426 1398 1414 0 -10.49(-0.74%)
Feb 04, 2014 1405 1435 1399 1425 0 +22.13(+1.58%)
Feb 03, 2014 1455 1464 1394 1403 0 -62.99(-4.30%)
Jan 31, 2014 1458 1478 1448 1466 0 -29.38(-1.97%)
Jan 30, 2014 1490 1508 1472 1495 0 +15.83(+1.07%)
Jan 29, 2014 1487 1501 1470 1479 0 -19.78(-1.32%)
Jan 28, 2014 1485 1507 1481 1499 0 +17.92(+1.21%)
Jan 27, 2014 1508 1517 1468 1481 0 -26.57(-1.76%)
Jan 24, 2014 1538 1543 1503 1508 0 -41.51(-2.68%)
Jan 23, 2014 1568 1571 1538 1549 0 -32.88(-2.08%)
Jan 22, 2014 1588 1596 1572 1582 0 -1.13(-0.07%)
Jan 21, 2014 1582 1605 1567 1583 0 +19.29(+1.23%)
Jan 17, 2014 1564 1564 1564 0 -1.99(-0.13%)
Jan 16, 2014 1550 1571 1542 1566 0 +16.56(+1.07%)
Jan 15, 2014 1534 1552 1529 1549 0 +15.37(+1.00%)
Jan 14, 2014 1514 1539 1509 1534 0 +23.52(+1.56%)
Jan 13, 2014 1535 1540 1504 1510 0 -29.37(-1.91%)
Jan 10, 2014 1545 1547 1524 1540 0 -6.59(-0.43%)
Jan 09, 2014 1547 1557 1536 1546 0 +0.93(+0.06%)
Jan 08, 2014 1539 1554 1528 1545 0 +22.53(+1.48%)
Jan 07, 2014 1516 1537 1510 1523 0 -2.30(-0.15%)
Jan 06, 2014 1540 1547 1521 1525 0 -8.20(-0.53%)
Jan 03, 2014 1528 1542 1520 1533 0 +6.53(+0.43%)
Jan 02, 2014 1542 1545 1520 1527 0 -18.93(-1.22%)
Dec 31, 2013 1546 1546 1546 0 +22.65(+1.49%)
Dec 30, 2013 1533 1536 1516 1523 0 -7.41(-0.48%)
Dec 27, 2013 1537 1542 1527 1531 0 -1.04(-0.07%)
Dec 26, 2013 1532 1540 1520 1532 0 +25.82(+1.71%)
Dec 24, 2013 1506 1506 1506 0 -13.29(-0.87%)
Dec 23, 2013 1519 1526 1508 1519 0 +8.89(+0.59%)
Dec 20, 2013 1507 1517 1494 1510 0 +2.26(+0.15%)
Dec 19, 2013 1510 1526 1499 1508 0 -12.87(-0.85%)
Dec 18, 2013 1482 1524 1471 1521 0 +45.94(+3.11%)
Dec 17, 2013 1488 1493 1468 1475 0 -18.39(-1.23%)
Dec 16, 2013 1487 1504 1483 1493 0 +6.64(+0.45%)
Dec 13, 2013 1490 1505 1480 1487 0 -5.80(-0.39%)
Dec 12, 2013 1489 1500 1481 1492 0 +7.77(+0.52%)
Dec 11, 2013 1491 1504 1478 1485 0 -10.19(-0.68%)
Dec 10, 2013 1495 1502 1483 1495 0 -9.58(-0.64%)
Dec 09, 2013 1500 1511 1491 1504 0 +2.39(+0.16%)
Dec 06, 2013 1499 1513 1488 1502 0 +26.34(+1.78%)
Dec 05, 2013 1482 1489 1465 1476 0 -14.25(-0.96%)
Dec 04, 2013 1483 1501 1470 1490 0 -6.21(-0.42%)
Dec 03, 2013 1498 1508 1485 1496 0 -10.71(-0.71%)
Dec 02, 2013 1505 1527 1494 1507 0 -0.38(-0.03%)
Nov 29, 2013 1518 1526 1501 1507 0 -17.31(-1.14%)
Nov 27, 2013 1525 1525 1525 0 +7.17(+0.47%)
Nov 26, 2013 1519 1528 1514 1517 0 -3.68(-0.24%)
Nov 25, 2013 1535 1537 1516 1521 0 -17.33(-1.13%)
Nov 22, 2013 1533 1545 1525 1538 0 +2.53(+0.16%)
Nov 21, 2013 1514 1542 1512 1536 0 +30.88(+2.05%)
Nov 20, 2013 1508 1516 1497 1505 0 -0.94(-0.06%)
Nov 19, 2013 1506 1518 1498 1506 0 +3.28(+0.22%)
Nov 18, 2013 1509 1518 1495 1503 0 -4.64(-0.31%)
Nov 15, 2013 1499 1517 1494 1507 0 +24.90(+1.68%)
Nov 14, 2013 1465 1488 1459 1482 0 +34.80(+2.40%)
Nov 12, 2013 1448 1458 1435 1448 0 +0.28(+0.02%)
Nov 11, 2013 1442 1457 1432 1447 0 +1.82(+0.13%)
Nov 08, 2013 1400 1446 1398 1445 0 +48.92(+3.50%)
Nov 07, 2013 1423 1430 1393 1397 0 -28.38(-1.99%)
Nov 06, 2013 1424 1431 1413 1425 0 +8.81(+0.62%)
Nov 05, 2013 1412 1424 1403 1416 0 -2.73(-0.19%)
Nov 04, 2013 1410 1422 1404 1419 0 +5.24(+0.37%)
Nov 01, 2013 1393 1420 1390 1414 0 +11.11(+0.79%)
Oct 31, 2013 1412 1418 1398 1403 0 -19.92(-1.40%)
Oct 30, 2013 1435 1442 1410 1422 0 +5.66(+0.40%)
Oct 29, 2013 1433 1441 1403 1417 0 -10.89(-0.76%)
Oct 28, 2013 1442 1447 1416 1428 0 -11.15(-0.77%)
Oct 25, 2013 1433 1443 1425 1439 0 +3.85(+0.27%)
Oct 24, 2013 1437 1443 1425 1435 0 +5.53(+0.39%)
Oct 23, 2013 1431 1440 1417 1429 0 -18.12(-1.25%)
Oct 22, 2013 1453 1457 1429 1448 0 -2.74(-0.19%)
Oct 21, 2013 1459 1465 1443 1450 0 -12.08(-0.83%)
Oct 18, 2013 1455 1465 1444 1462 0 +4.74(+0.33%)
Oct 17, 2013 1434 1460 1427 1458 0 +17.12(+1.19%)
Oct 16, 2013 1430 1459 1426 1441 0 +16.79(+1.18%)
Oct 15, 2013 1421 1453 1410 1424 0 +11.37(+0.81%)
Oct 14, 2013 1389 1416 1380 1412 0 +10.75(+0.77%)
Oct 11, 2013 1381 1404 1377 1402 0 +15.12(+1.09%)
Oct 10, 2013 1373 1391 1364 1386 0 +40.51(+3.01%)
Oct 09, 2013 1348 1360 1330 1346 0 +21.18(+1.60%)
Oct 08, 2013 1349 1356 1322 1325 0 -20.34(-1.51%)
Oct 07, 2013 1352 1362 1341 1345 0 -36.99(-2.68%)
Oct 04, 2013 1362 1387 1355 1382 0 +15.18(+1.11%)
Oct 03, 2013 1374 1383 1353 1367 0 -8.77(-0.64%)
Oct 02, 2013 1370 1379 1357 1376 0 -11.21(-0.81%)
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.