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 (%)
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%)
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.