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, 2020 1955 1980 1939 1953 0 +0.61(+0.03%)
Sep 29, 2020 1962 1978 1934 1952 0 -17.33(-0.88%)
Sep 28, 2020 1942 1977 1935 1970 0 +56.03(+2.93%)
Sep 25, 2020 1869 1918 1862 1914 0 +34.27(+1.82%)
Sep 24, 2020 1892 1909 1864 1879 0 -11.33(-0.60%)
Sep 23, 2020 1911 1940 1888 1891 0 -13.35(-0.70%)
Sep 22, 2020 1907 1933 1874 1904 0 -4.39(-0.23%)
Sep 21, 2020 1895 1931 1870 1908 0 -28.49(-1.47%)
Sep 18, 2020 1932 1964 1921 1937 0 -3.11(-0.16%)
Sep 17, 2020 1925 1958 1912 1940 0 -8.01(-0.41%)
Sep 16, 2020 1926 1971 1914 1948 0 +26.86(+1.40%)
Sep 15, 2020 1925 1938 1888 1921 0 -31.76(-1.63%)
Sep 14, 2020 1948 1973 1937 1953 0 +19.09(+0.99%)
Sep 11, 2020 1920 1951 1912 1934 0 +20.48(+1.07%)
Sep 10, 2020 1943 1953 1907 1913 0 -20.31(-1.05%)
Sep 09, 2020 1927 1947 1908 1934 0 +23.58(+1.23%)
Sep 08, 2020 1941 1955 1900 1910 0 -63.31(-3.21%)
Sep 04, 2020 1985 2012 1947 1973 0 +17.05(+0.87%)
Sep 03, 2020 2006 2026 1945 1956 0 -42.68(-2.14%)
Sep 02, 2020 1987 2009 1972 1999 0 +10.24(+0.51%)
Sep 01, 2020 1969 2006 1955 1989 0 +13.30(+0.67%)
Aug 31, 2020 1996 2004 1970 1975 0 -24.98(-1.25%)
Aug 28, 2020 2010 2021 1983 2000 0 +0.07(+0.00%)
Aug 27, 2020 1981 2020 1966 2000 0 +17.94(+0.90%)
Aug 26, 2020 1977 1998 1959 1982 0 +7.34(+0.37%)
Aug 25, 2020 1976 1991 1961 1975 0 +8.38(+0.43%)
Aug 24, 2020 1951 1987 1938 1967 0 +23.20(+1.19%)
Aug 21, 2020 1947 1963 1932 1944 0 -4.33(-0.22%)
Aug 20, 2020 1965 1978 1937 1948 0 -35.45(-1.79%)
Aug 19, 2020 1970 2007 1957 1983 0 +21.90(+1.12%)
Aug 18, 2020 1951 1969 1936 1961 0 +7.99(+0.41%)
Aug 17, 2020 1961 1979 1943 1953 0 -10.45(-0.53%)
Aug 14, 2020 1946 1985 1935 1964 0 +12.63(+0.65%)
Aug 13, 2020 1945 1965 1924 1951 0 -9.46(-0.48%)
Aug 12, 2020 1979 2005 1949 1961 0 +3.14(+0.16%)
Aug 11, 2020 1939 1989 1924 1958 0 +48.25(+2.53%)
Aug 10, 2020 1933 1944 1895 1909 0 -23.18(-1.20%)
Aug 07, 2020 1891 1935 1882 1932 0 +33.69(+1.77%)
Aug 06, 2020 1916 1932 1890 1899 0 -39.20(-2.02%)
Aug 05, 2020 1931 1947 1916 1938 0 +15.46(+0.80%)
Aug 04, 2020 1894 1926 1888 1923 0 +20.33(+1.07%)
Aug 03, 2020 1905 1924 1878 1902 0 +10.28(+0.54%)
Jul 31, 2020 1903 1905 1863 1892 0 -17.32(-0.91%)
Jul 30, 2020 1892 1916 1868 1909 0 -27.57(-1.42%)
Jul 29, 2020 1909 1947 1896 1937 0 +46.80(+2.48%)
Jul 28, 2020 1901 1915 1880 1890 0 -20.56(-1.08%)
Jul 27, 2020 1928 1942 1893 1911 0 -23.75(-1.23%)
Jul 24, 2020 1946 1962 1920 1934 0 -13.84(-0.71%)
Jul 23, 2020 1963 2000 1922 1948 0 -16.09(-0.82%)
Jul 22, 2020 1956 1983 1937 1964 0 -16.15(-0.82%)
Jul 21, 2020 1942 1989 1936 1980 0 +45.62(+2.36%)
Jul 20, 2020 1922 1943 1903 1935 0 +17.65(+0.92%)
Jul 17, 2020 1967 1977 1915 1917 0 -46.70(-2.38%)
Jul 16, 2020 1959 2010 1943 1964 0 -28.20(-1.42%)
Jul 15, 2020 1972 2003 1953 1992 0 +43.81(+2.25%)
Jul 14, 2020 1931 1959 1910 1948 0 +18.28(+0.95%)
Jul 13, 2020 1977 1987 1924 1930 0 -27.77(-1.42%)
Jul 10, 2020 1931 1971 1917 1958 0 +24.01(+1.24%)
Jul 09, 2020 1951 1968 1912 1934 0 -18.70(-0.96%)
Jul 08, 2020 1931 1959 1921 1952 0 +31.35(+1.63%)
Jul 07, 2020 1912 1938 1897 1921 0 -6.70(-0.35%)
Jul 06, 2020 1913 1958 1909 1928 0 +50.82(+2.71%)
Jul 02, 2020 1902 1918 1872 1877 0 +10.23(+0.55%)
Jul 01, 2020 1888 1908 1849 1867 0 -23.59(-1.25%)
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%)
Apr 01, 2020 1639 1706 1613 1674 0 -45.27(-2.63%)
Mar 31, 2020 1736 1780 1689 1720 0 -51.64(-2.92%)
Mar 30, 2020 1729 1785 1690 1771 0 +45.84(+2.66%)
Mar 27, 2020 1692 1781 1658 1725 0 -41.12(-2.33%)
Mar 26, 2020 1750 1839 1691 1767 0 +32.07(+1.85%)
Mar 25, 2020 1630 1846 1593 1734 0 +124.59(+7.74%)
Mar 24, 2020 1554 1644 1513 1610 0 +149.53(+10.24%)
Mar 23, 2020 1565 1568 1431 1460 0 -105.16(-6.72%)
Mar 20, 2020 1629 1677 1528 1565 0 -44.69(-2.78%)
Mar 19, 2020 1571 1660 1512 1610 0 +12.66(+0.79%)
Mar 18, 2020 1559 1686 1509 1598 0 -86.69(-5.15%)
Mar 17, 2020 1595 1709 1498 1684 0 +128.70(+8.27%)
Mar 16, 2020 1504 1670 1457 1556 0 -165.40(-9.61%)
Mar 13, 2020 1589 1733 1563 1721 0 +221.81(+14.80%)
Mar 12, 2020 1565 1596 1480 1499 0 -186.30(-11.05%)
Mar 11, 2020 1696 1765 1640 1685 0 -60.53(-3.47%)
Mar 10, 2020 1698 1754 1618 1746 0 +128.98(+7.98%)
Mar 09, 2020 1633 1700 1599 1617 0 -172.13(-9.62%)
Mar 06, 2020 1756 1832 1723 1789 0 -49.79(-2.71%)
Mar 05, 2020 1869 1890 1815 1839 0 -86.22(-4.48%)
Mar 04, 2020 1953 1975 1884 1925 0 -8.99(-0.46%)
Mar 03, 2020 2047 2075 1906 1934 0 -126.52(-6.14%)
Mar 02, 2020 1997 2064 1946 2061 0 +74.89(+3.77%)
Feb 28, 2020 1978 2034 1930 1986 0 -63.06(-3.08%)
Feb 27, 2020 2011 2109 1989 2049 0 -18.67(-0.90%)
Feb 26, 2020 2084 2109 2051 2067 0 +1.07(+0.05%)
Feb 25, 2020 2165 2169 2057 2066 0 -92.62(-4.29%)
Feb 24, 2020 2178 2195 2139 2159 0 -96.03(-4.26%)
Feb 21, 2020 2323 2335 2243 2255 0 -85.69(-3.66%)
Feb 20, 2020 2300 2378 2290 2341 0 +38.48(+1.67%)
Feb 19, 2020 2291 2323 2280 2302 0 +20.81(+0.91%)
Feb 18, 2020 2288 2303 2256 2281 0 -13.01(-0.57%)
Feb 14, 2020 2292 2303 2272 2294 0 -2.26(-0.10%)
Feb 13, 2020 2295 2310 2285 2297 0 -16.48(-0.71%)
Feb 12, 2020 2327 2340 2303 2313 0 +2.65(+0.11%)
Feb 11, 2020 2289 2325 2282 2311 0 +31.72(+1.39%)
Feb 10, 2020 2281 2295 2261 2279 0 -14.70(-0.64%)
Feb 07, 2020 2293 2310 2280 2293 0 -19.00(-0.82%)
Feb 06, 2020 2339 2349 2291 2312 0 -11.13(-0.48%)
Feb 05, 2020 2316 2341 2291 2324 0 +35.65(+1.56%)
Feb 04, 2020 2275 2330 2264 2288 0 +39.83(+1.77%)
Feb 03, 2020 2253 2298 2235 2248 0 +6.88(+0.31%)
Jan 31, 2020 2286 2294 2235 2241 0 -77.24(-3.33%)
Jan 30, 2020 2231 2327 2227 2318 0 +68.15(+3.03%)
Jan 29, 2020 2276 2289 2242 2250 0 -14.71(-0.65%)
Jan 28, 2020 2256 2278 2242 2265 0 +24.81(+1.11%)
Jan 27, 2020 2249 2267 2226 2240 0 -49.82(-2.18%)
Jan 24, 2020 2347 2353 2281 2290 0 -60.11(-2.56%)
Jan 23, 2020 2355 2363 2329 2350 0 -17.93(-0.76%)
Jan 22, 2020 2339 2378 2326 2368 0 +17.43(+0.74%)
Jan 21, 2020 2335 2367 2325 2351 0 +6.05(+0.26%)
Jan 17, 2020 2372 2384 2337 2345 0 -22.91(-0.97%)
Jan 16, 2020 2300 2373 2296 2368 0 +61.13(+2.65%)
Jan 15, 2020 2314 2331 2297 2306 0 -22.93(-0.98%)
Jan 14, 2020 2346 2349 2321 2329 0 -14.92(-0.64%)
Jan 13, 2020 2338 2354 2326 2344 0 +14.99(+0.64%)
Jan 10, 2020 2345 2350 2321 2329 0 -14.75(-0.63%)
Jan 09, 2020 2353 2365 2332 2344 0 +12.20(+0.52%)
Jan 08, 2020 2326 2348 2311 2332 0 +5.36(+0.23%)
Jan 07, 2020 2315 2344 2305 2326 0 +12.65(+0.55%)
Jan 06, 2020 2294 2321 2279 2314 0 +6.32(+0.27%)
Jan 03, 2020 2317 2329 2296 2307 0 -45.34(-1.93%)
Jan 02, 2020 2337 2358 2324 2353 0 +26.90(+1.16%)
Dec 31, 2019 2328 2340 2311 2326 0 -4.33(-0.19%)
Dec 30, 2019 2353 2359 2324 2330 0 -14.44(-0.62%)
Dec 27, 2019 2358 2364 2342 2345 0 -9.72(-0.41%)
Dec 26, 2019 2357 2367 2348 2354 0 -0.78(-0.03%)
Dec 24, 2019 2356 2361 2337 2355 0 +0.08(+0.00%)
Dec 23, 2019 2348 2367 2330 2355 0 +14.07(+0.60%)
Dec 20, 2019 2351 2358 2331 2341 0 -5.60(-0.24%)
Dec 19, 2019 2360 2372 2333 2347 0 -18.21(-0.77%)
Dec 18, 2019 2392 2401 2352 2365 0 -19.84(-0.83%)
Dec 17, 2019 2391 2397 2375 2385 0 -3.39(-0.14%)
Dec 16, 2019 2413 2423 2385 2388 0 -5.16(-0.22%)
Dec 13, 2019 2427 2443 2378 2393 0 -39.57(-1.63%)
Dec 12, 2019 2388 2457 2376 2433 0 +46.15(+1.93%)
Dec 11, 2019 2365 2390 2356 2387 0 +15.57(+0.66%)
Dec 10, 2019 2355 2375 2349 2371 0 +12.67(+0.54%)
Dec 09, 2019 2364 2377 2346 2358 0 -11.11(-0.47%)
Dec 06, 2019 2387 2408 2362 2370 0 +14.65(+0.62%)
Dec 05, 2019 2382 2387 2345 2355 0 -17.90(-0.75%)
Dec 04, 2019 2363 2390 2357 2373 0 +9.75(+0.41%)
Dec 03, 2019 2370 2381 2345 2363 0 -29.02(-1.21%)
Dec 02, 2019 2413 2431 2389 2392 0 -8.06(-0.34%)
Nov 29, 2019 2400 2424 2393 2400 0 -10.14(-0.42%)
Nov 27, 2019 2399 2421 2381 2410 0 +24.74(+1.04%)
Nov 26, 2019 2387 2412 2364 2386 0 -2.24(-0.09%)
Nov 25, 2019 2326 2397 2312 2388 0 +69.26(+2.99%)
Nov 22, 2019 2300 2339 2287 2318 0 +5.34(+0.23%)
Nov 21, 2019 2396 2423 2285 2313 0 +130.01(+5.96%)
Nov 20, 2019 2156 2192 2142 2183 0 +20.09(+0.93%)
Nov 19, 2019 2154 2175 2143 2163 0 +20.45(+0.95%)
Nov 18, 2019 2139 2152 2115 2143 0 -4.22(-0.20%)
Nov 15, 2019 2128 2152 2118 2147 0 +32.39(+1.53%)
Nov 14, 2019 2087 2117 2077 2114 0 +23.63(+1.13%)
Nov 13, 2019 2085 2102 2068 2091 0 -10.57(-0.50%)
Nov 12, 2019 2094 2117 2084 2101 0 +12.23(+0.59%)
Nov 11, 2019 2076 2103 2071 2089 0 -2.35(-0.11%)
Nov 08, 2019 2087 2102 2079 2092 0 +1.91(+0.09%)
Nov 07, 2019 2091 2104 2075 2090 0 +16.93(+0.82%)
Nov 06, 2019 2072 2088 2060 2073 0 -0.06(-0.00%)
Nov 05, 2019 2081 2096 2049 2073 0 -2.64(-0.13%)
Nov 04, 2019 2057 2087 2038 2075 0 +38.19(+1.87%)
Nov 01, 2019 2023 2050 2011 2037 0 +38.82(+1.94%)
Oct 31, 2019 2012 2026 1971 1998 0 -31.47(-1.55%)
Oct 30, 2019 2006 2040 1987 2030 0 +16.13(+0.80%)
Oct 29, 2019 2015 2036 2002 2014 0 -1.27(-0.06%)
Oct 28, 2019 2002 2025 1994 2015 0 +24.72(+1.24%)
Oct 25, 2019 1988 2006 1975 1990 0 -6.87(-0.34%)
Oct 24, 2019 2012 2022 1974 1997 0 -1.40(-0.07%)
Oct 23, 2019 1978 2015 1967 1999 0 +20.78(+1.05%)
Oct 22, 2019 1997 2017 1965 1978 0 -6.08(-0.31%)
Oct 21, 2019 1968 1993 1955 1984 0 +35.27(+1.81%)
Oct 18, 2019 1933 1958 1924 1949 0 +18.15(+0.94%)
Oct 17, 2019 1934 1947 1915 1930 0 +16.21(+0.85%)
Oct 16, 2019 1915 1940 1904 1914 0 -31.81(-1.63%)
Oct 15, 2019 1921 1966 1896 1946 0 +60.24(+3.19%)
Oct 14, 2019 1863 1896 1859 1886 0 +9.43(+0.50%)
Oct 11, 2019 1872 1903 1858 1876 0 +36.50(+1.98%)
Oct 10, 2019 1836 1856 1823 1840 0 +25.01(+1.38%)
Oct 09, 2019 1806 1827 1799 1815 0 +20.50(+1.14%)
Oct 08, 2019 1792 1809 1772 1794 0 -12.00(-0.66%)
Oct 07, 2019 1814 1832 1797 1806 0 -6.66(-0.37%)
Oct 04, 2019 1781 1819 1777 1813 0 +37.08(+2.09%)
Oct 03, 2019 1790 1815 1752 1776 0 -24.68(-1.37%)
Oct 02, 2019 1825 1839 1792 1801 0 -46.30(-2.51%)
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.