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, 2016 1886 1901 1865 1873 0 +13.82(+0.74%)
Nov 29, 2016 1859 1874 1848 1859 0 +0.04(+0.00%)
Nov 28, 2016 1870 1881 1855 1859 0 -20.03(-1.07%)
Nov 25, 2016 1880 1885 1864 1879 0 -10.51(-0.56%)
Nov 23, 2016 1890 1890 1890 1890 0 +30.94(+1.66%)
Nov 22, 2016 1837 1866 1819 1859 0 +5.09(+0.27%)
Nov 21, 2016 1842 1856 1836 1854 0 +19.60(+1.07%)
Nov 18, 2016 1826 1845 1814 1834 0 +7.09(+0.39%)
Nov 17, 2016 1803 1836 1790 1827 0 +27.20(+1.51%)
Nov 16, 2016 1791 1818 1783 1800 0 -14.84(-0.82%)
Nov 15, 2016 1789 1818 1771 1814 0 +12.61(+0.70%)
Nov 14, 2016 1778 1827 1771 1802 0 +44.98(+2.56%)
Nov 11, 2016 1717 1759 1710 1757 0 +39.23(+2.28%)
Nov 10, 2016 1693 1744 1681 1718 0 +53.67(+3.23%)
Nov 09, 2016 1624 1679 1619 1664 0 +44.10(+2.72%)
Nov 08, 2016 1609 1628 1597 1620 0 +2.02(+0.12%)
Nov 07, 2016 1600 1620 1595 1618 0 +49.41(+3.15%)
Nov 04, 2016 1577 1590 1558 1568 0 -10.91(-0.69%)
Nov 03, 2016 1581 1595 1573 1579 0 +2.78(+0.18%)
Nov 02, 2016 1590 1595 1568 1577 0 -22.61(-1.41%)
Nov 01, 2016 1611 1621 1584 1599 0 -6.35(-0.40%)
Oct 31, 2016 1609 1619 1597 1606 0 +2.05(+0.13%)
Oct 28, 2016 1615 1625 1591 1603 0 -9.04(-0.56%)
Oct 27, 2016 1623 1630 1605 1613 0 +13.31(+0.83%)
Oct 26, 2016 1583 1605 1575 1599 0 +7.01(+0.44%)
Oct 25, 2016 1616 1620 1589 1592 0 -22.14(-1.37%)
Oct 24, 2016 1635 1640 1608 1614 0 -14.17(-0.87%)
Oct 21, 2016 1615 1638 1603 1629 0 +4.97(+0.31%)
Oct 20, 2016 1632 1640 1617 1624 0 -0.44(-0.03%)
Oct 19, 2016 1616 1636 1610 1624 0 +15.72(+0.98%)
Oct 18, 2016 1611 1620 1598 1608 0 +24.27(+1.53%)
Oct 17, 2016 1595 1600 1569 1584 0 -10.87(-0.68%)
Oct 14, 2016 1597 1607 1581 1595 0 +19.78(+1.26%)
Oct 13, 2016 1582 1585 1551 1575 0 -18.46(-1.16%)
Oct 12, 2016 1594 1606 1586 1594 0 -1.76(-0.11%)
Oct 11, 2016 1614 1621 1583 1595 0 -25.14(-1.55%)
Oct 10, 2016 1629 1641 1616 1620 0 +1.57(+0.10%)
Oct 07, 2016 1620 1622 1611 1619 0 -3.65(-0.22%)
Oct 06, 2016 1627 1631 1608 1623 0 -5.63(-0.35%)
Oct 05, 2016 1603 1637 1600 1628 0 +32.02(+2.01%)
Oct 04, 2016 1597 1614 1586 1596 0 +44.03(+2.84%)
Sep 26, 2016 1555 1567 1544 1552 0 -18.75(-1.19%)
Sep 23, 2016 1586 1592 1566 1571 0 -33.14(-2.07%)
Sep 22, 2016 1605 1619 1596 1604 0 +12.23(+0.77%)
Sep 21, 2016 1585 1599 1570 1592 0 +26.76(+1.71%)
Sep 20, 2016 1582 1585 1559 1565 0 -3.26(-0.21%)
Sep 19, 2016 1568 1589 1557 1568 0 +9.88(+0.63%)
Sep 16, 2016 1562 1570 1549 1558 0 -16.07(-1.02%)
Sep 15, 2016 1539 1580 1534 1574 0 +34.82(+2.26%)
Sep 14, 2016 1548 1557 1533 1540 0 -11.11(-0.72%)
Sep 13, 2016 1558 1567 1537 1551 0 -28.64(-1.81%)
Sep 12, 2016 1552 1584 1538 1579 0 +19.38(+1.24%)
Sep 09, 2016 1573 1587 1555 1560 0 -13.90(-0.88%)
Sep 08, 2016 1569 1583 1563 1574 0 +6.19(+0.39%)
Sep 07, 2016 1556 1572 1553 1568 0 +4.98(+0.32%)
Sep 06, 2016 1585 1591 1551 1563 0 -29.47(-1.85%)
Sep 02, 2016 1592 1592 1592 1592 0 +15.16(+0.96%)
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.