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 (%)
Jun 28, 2019 2005 2030 1985 1997 0 +6.04(+0.30%)
Jun 27, 2019 1963 2008 1961 1991 0 +32.39(+1.65%)
Jun 26, 2019 1955 1980 1945 1958 0 +10.83(+0.56%)
Jun 25, 2019 1948 1967 1915 1948 0 -9.43(-0.48%)
Jun 24, 2019 1993 2004 1952 1957 0 -50.38(-2.51%)
Jun 21, 2019 1994 2018 1985 2007 0 +16.95(+0.85%)
Jun 20, 2019 1996 2005 1960 1990 0 +8.72(+0.44%)
Jun 19, 2019 2005 2027 1963 1982 0 -13.37(-0.67%)
Jun 18, 2019 1970 2016 1962 1995 0 +22.95(+1.16%)
Jun 17, 2019 1991 2008 1967 1972 0 -17.52(-0.88%)
Jun 14, 2019 2028 2036 1977 1990 0 -36.48(-1.80%)
Jun 13, 2019 2028 2045 2015 2026 0 +0.18(+0.01%)
Jun 12, 2019 2055 2064 2008 2026 0 -39.90(-1.93%)
Jun 11, 2019 2100 2105 2051 2066 0 -9.87(-0.48%)
Jun 10, 2019 2075 2105 2065 2076 0 +16.03(+0.78%)
Jun 07, 2019 2070 2092 2046 2060 0 -11.52(-0.56%)
Jun 06, 2019 2056 2080 2044 2071 0 +11.34(+0.55%)
Jun 05, 2019 2046 2070 2024 2060 0 +21.20(+1.04%)
Jun 04, 2019 1989 2045 1984 2039 0 +80.39(+4.11%)
Jun 03, 2019 1953 1985 1944 1958 0 -3.45(-0.18%)
May 31, 2019 1965 1982 1944 1962 0 -26.38(-1.33%)
May 30, 2019 2001 2019 1978 1988 0 -4.00(-0.20%)
May 29, 2019 1978 2001 1958 1992 0 -2.99(-0.15%)
May 28, 2019 2024 2034 1991 1995 0 -30.51(-1.51%)
May 24, 2019 2005 2035 2000 2026 0 +28.55(+1.43%)
May 23, 2019 2009 2015 1979 1997 0 -34.65(-1.71%)
May 22, 2019 2039 2048 2023 2032 0 -18.69(-0.91%)
May 21, 2019 2053 2074 2037 2050 0 +11.61(+0.57%)
May 20, 2019 2027 2053 2020 2039 0 +8.61(+0.42%)
May 17, 2019 2023 2054 2015 2030 0 -11.86(-0.58%)
May 16, 2019 2020 2061 2010 2042 0 +26.00(+1.29%)
May 15, 2019 2042 2055 2007 2016 0 -54.11(-2.61%)
May 14, 2019 2036 2087 2031 2070 0 +36.50(+1.79%)
May 13, 2019 2070 2084 2023 2034 0 -78.64(-3.72%)
May 10, 2019 2098 2125 2072 2112 0 +3.11(+0.15%)
May 09, 2019 2086 2116 2059 2109 0 -2.93(-0.14%)
May 08, 2019 2103 2137 2098 2112 0 -2.71(-0.13%)
May 07, 2019 2125 2142 2097 2115 0 -30.05(-1.40%)
May 06, 2019 2116 2156 2096 2145 0 -4.41(-0.21%)
May 03, 2019 2142 2166 2135 2149 0 +13.90(+0.65%)
May 02, 2019 2120 2154 2111 2135 0 +15.42(+0.73%)
May 01, 2019 2132 2144 2097 2120 0 -6.95(-0.33%)
Apr 30, 2019 2130 2144 2100 2127 0 -5.06(-0.24%)
Apr 29, 2019 2099 2144 2092 2132 0 +41.80(+2.00%)
Apr 26, 2019 2091 2109 2060 2090 0 +1.28(+0.06%)
Apr 25, 2019 2086 2117 2061 2089 0 -7.91(-0.38%)
Apr 24, 2019 2112 2117 2068 2097 0 -45.99(-2.15%)
Apr 23, 2019 2128 2152 2117 2143 0 +15.03(+0.71%)
Apr 22, 2019 2132 2141 2116 2128 0 -12.45(-0.58%)
Apr 18, 2019 2152 2161 2118 2140 0 -17.51(-0.81%)
Apr 17, 2019 2153 2166 2128 2158 0 +17.10(+0.80%)
Apr 16, 2019 2122 2146 2118 2141 0 +26.82(+1.27%)
Apr 15, 2019 2156 2167 2095 2114 0 -9.52(-0.45%)
Apr 12, 2019 2107 2139 2102 2123 0 +45.26(+2.18%)
Apr 11, 2019 2084 2098 2067 2078 0 +2.99(+0.14%)
Apr 10, 2019 2075 2084 2058 2075 0 +1.56(+0.08%)
Apr 09, 2019 2070 2082 2058 2073 0 -13.29(-0.64%)
Apr 08, 2019 2066 2089 2054 2087 0 +11.01(+0.53%)
Apr 05, 2019 2083 2091 2064 2076 0 -6.78(-0.33%)
Apr 04, 2019 2071 2092 2063 2083 0 +10.61(+0.51%)
Apr 03, 2019 2085 2097 2062 2072 0 +8.56(+0.41%)
Apr 02, 2019 2045 2069 2033 2063 0 +14.11(+0.69%)
Apr 01, 2019 2014 2057 2007 2049 0 +57.86(+2.91%)
Mar 29, 2019 2010 2016 1987 1991 0 +3.05(+0.15%)
Mar 28, 2019 1971 1997 1957 1988 0 +22.80(+1.16%)
Mar 27, 2019 1987 1993 1951 1966 0 -15.74(-0.79%)
Mar 26, 2019 1975 1993 1961 1981 0 +25.54(+1.31%)
Mar 25, 2019 1961 1974 1938 1956 0 -6.08(-0.31%)
Mar 22, 2019 2018 2027 1948 1962 0 -78.63(-3.85%)
Mar 21, 2019 2052 2069 2029 2040 0 -23.48(-1.14%)
Mar 20, 2019 2108 2120 2058 2064 0 -52.06(-2.46%)
Mar 19, 2019 2140 2153 2110 2116 0 -9.93(-0.47%)
Mar 18, 2019 2110 2131 2108 2126 0 +23.60(+1.12%)
Mar 15, 2019 2091 2113 2086 2102 0 +9.02(+0.43%)
Mar 14, 2019 2067 2098 2054 2093 0 +23.26(+1.12%)
Mar 13, 2019 2070 2083 2054 2070 0 +7.63(+0.37%)
Mar 12, 2019 2060 2075 2048 2062 0 +10.83(+0.53%)
Mar 11, 2019 2048 2065 2033 2052 0 +13.15(+0.65%)
Mar 08, 2019 2035 2047 2016 2038 0 -22.12(-1.07%)
Mar 07, 2019 2097 2101 2037 2061 0 -49.81(-2.36%)
Mar 06, 2019 2132 2143 2105 2110 0 -21.88(-1.03%)
Mar 05, 2019 2136 2145 2109 2132 0 -3.27(-0.15%)
Mar 04, 2019 2183 2188 2114 2136 0 -40.68(-1.87%)
Mar 01, 2019 2157 2189 2154 2176 0 +29.07(+1.35%)
Feb 28, 2019 2159 2170 2140 2147 0 -19.87(-0.92%)
Feb 27, 2019 2165 2179 2155 2167 0 +1.85(+0.09%)
Feb 26, 2019 2143 2181 2139 2165 0 +11.77(+0.55%)
Feb 25, 2019 2175 2191 2150 2153 0 -4.70(-0.22%)
Feb 22, 2019 2145 2162 2136 2158 0 +18.97(+0.89%)
Feb 21, 2019 2157 2163 2130 2139 0 -21.22(-0.98%)
Feb 20, 2019 2151 2164 2133 2160 0 -18.33(-0.84%)
Feb 19, 2019 2146 2186 2142 2179 0 +25.04(+1.16%)
Feb 15, 2019 2127 2156 2121 2154 0 +43.15(+2.04%)
Feb 14, 2019 2108 2121 2084 2110 0 -20.74(-0.97%)
Feb 13, 2019 2140 2157 2124 2131 0 +7.05(+0.33%)
Feb 12, 2019 2099 2135 2090 2124 0 +53.88(+2.60%)
Feb 11, 2019 2077 2087 2058 2070 0 +4.24(+0.21%)
Feb 08, 2019 2073 2083 2034 2066 0 -20.58(-0.99%)
Feb 07, 2019 2105 2117 2068 2087 0 -35.53(-1.67%)
Feb 06, 2019 2129 2148 2111 2122 0 -14.63(-0.68%)
Feb 05, 2019 2162 2177 2114 2137 0 -24.96(-1.15%)
Feb 04, 2019 2147 2165 2136 2162 0 +19.21(+0.90%)
Feb 01, 2019 2129 2163 2118 2143 0 +26.22(+1.24%)
Jan 31, 2019 2111 2137 2088 2116 0 -11.70(-0.55%)
Jan 30, 2019 2162 2167 2112 2128 0 -32.80(-1.52%)
Jan 29, 2019 2160 2173 2141 2161 0 -3.50(-0.16%)
Jan 28, 2019 2159 2177 2147 2164 0 -14.77(-0.68%)
Jan 25, 2019 2179 2193 2159 2179 0 +22.97(+1.07%)
Jan 24, 2019 2148 2174 2133 2156 0 +6.22(+0.29%)
Jan 23, 2019 2176 2179 2120 2150 0 -1.02(-0.05%)
Jan 22, 2019 2155 2175 2134 2151 0 -24.81(-1.14%)
Jan 18, 2019 2150 2183 2130 2176 0 +40.08(+1.88%)
Jan 17, 2019 2114 2154 2104 2136 0 +13.29(+0.63%)
Jan 16, 2019 2074 2136 2054 2122 0 +84.08(+4.13%)
Jan 15, 2019 2018 2044 2006 2038 0 +18.82(+0.93%)
Jan 14, 2019 2009 2042 1998 2019 0 -5.15(-0.25%)
Jan 11, 2019 2008 2036 1993 2025 0 +0.18(+0.01%)
Jan 10, 2019 2013 2037 2001 2024 0 -2.66(-0.13%)
Jan 09, 2019 2018 2036 2003 2027 0 +18.17(+0.90%)
Jan 08, 2019 2010 2030 1979 2009 0 +22.24(+1.12%)
Jan 07, 2019 1964 1999 1947 1987 0 +12.59(+0.64%)
Jan 04, 2019 1928 1981 1922 1974 0 +79.94(+4.22%)
Jan 03, 2019 1917 1935 1885 1894 0 -33.57(-1.74%)
Jan 02, 2019 1888 1942 1880 1928 0 +8.01(+0.42%)
Dec 31, 2018 1915 1937 1894 1920 0 +14.19(+0.74%)
Dec 28, 2018 1921 1936 1891 1906 0 +0.34(+0.02%)
Dec 27, 2018 1858 1910 1840 1905 0 +21.68(+1.15%)
Dec 26, 2018 1801 1885 1781 1883 0 +90.34(+5.04%)
Dec 24, 2018 1812 1833 1789 1793 0 -32.09(-1.76%)
Dec 21, 2018 1842 1876 1817 1825 0 -26.46(-1.43%)
Dec 20, 2018 1856 1885 1837 1852 0 -23.87(-1.27%)
Dec 19, 2018 1904 1938 1861 1876 0 -33.23(-1.74%)
Dec 18, 2018 1935 1952 1895 1909 0 -7.01(-0.37%)
Dec 17, 2018 1934 1974 1907 1916 0 -29.45(-1.51%)
Dec 14, 2018 1935 1982 1923 1945 0 -15.70(-0.80%)
Dec 13, 2018 1986 2003 1946 1961 0 -24.65(-1.24%)
Dec 12, 2018 1984 2026 1966 1986 0 +34.31(+1.76%)
Dec 11, 2018 1982 2001 1941 1951 0 -0.81(-0.04%)
Dec 10, 2018 1960 1971 1917 1952 0 -20.81(-1.05%)
Dec 07, 2018 2019 2050 1963 1973 0 -50.40(-2.49%)
Dec 06, 2018 1994 2030 1961 2023 0 -17.83(-0.87%)
Dec 04, 2018 2135 2146 2026 2041 0 -103.80(-4.84%)
Dec 03, 2018 2156 2182 2131 2145 0 +7.62(+0.36%)
Nov 30, 2018 2116 2145 2101 2137 0 +17.63(+0.83%)
Nov 29, 2018 2149 2167 2111 2120 0 -42.47(-1.96%)
Nov 28, 2018 2151 2171 2125 2162 0 +20.37(+0.95%)
Nov 27, 2018 2132 2161 2122 2142 0 +4.35(+0.20%)
Nov 26, 2018 2131 2164 2118 2137 0 +41.62(+1.99%)
Nov 23, 2018 2104 2121 2084 2096 0 -23.60(-1.11%)
Nov 21, 2018 2119 2119 2119 2119 0 +20.33(+0.97%)
Nov 20, 2018 2116 2139 2076 2099 0 -41.65(-1.95%)
Nov 19, 2018 2166 2182 2118 2141 0 -34.55(-1.59%)
Nov 16, 2018 2165 2187 2151 2175 0 -6.38(-0.29%)
Nov 15, 2018 2139 2189 2120 2182 0 +24.45(+1.13%)
Nov 14, 2018 2185 2205 2133 2157 0 -4.56(-0.21%)
Nov 13, 2018 2158 2196 2151 2162 0 +6.58(+0.31%)
Nov 12, 2018 2187 2203 2149 2155 0 -41.48(-1.89%)
Nov 09, 2018 2218 2227 2185 2197 0 -33.01(-1.48%)
Nov 08, 2018 2217 2254 2207 2230 0 -1.36(-0.06%)
Nov 07, 2018 2209 2239 2188 2231 0 +29.04(+1.32%)
Nov 06, 2018 2179 2213 2176 2202 0 +18.04(+0.83%)
Nov 05, 2018 2169 2198 2154 2184 0 +14.72(+0.68%)
Nov 02, 2018 2184 2208 2153 2169 0 +3.71(+0.17%)
Nov 01, 2018 2161 2181 2142 2166 0 +9.07(+0.42%)
Oct 31, 2018 2166 2198 2150 2156 0 +8.97(+0.42%)
Oct 30, 2018 2104 2153 2089 2148 0 +57.21(+2.74%)
Oct 29, 2018 2110 2140 2065 2090 0 +7.73(+0.37%)
Oct 26, 2018 2057 2101 2034 2083 0 +38.28(+1.87%)
Oct 24, 2018 2122 2134 2030 2044 0 -70.73(-3.34%)
Oct 23, 2018 2085 2136 2055 2115 0 -16.43(-0.77%)
Oct 22, 2018 2173 2180 2126 2131 0 -36.54(-1.69%)
Oct 19, 2018 2156 2190 2142 2168 0 +10.04(+0.47%)
Oct 18, 2018 2203 2213 2147 2158 0 -50.26(-2.28%)
Oct 17, 2018 2200 2223 2168 2208 0 +3.63(+0.16%)
Oct 16, 2018 2184 2211 2152 2205 0 +37.54(+1.73%)
Oct 15, 2018 2200 2221 2158 2167 0 -33.25(-1.51%)
Oct 12, 2018 2217 2222 2155 2200 0 +28.75(+1.32%)
Oct 11, 2018 2210 2240 2150 2172 0 -53.59(-2.41%)
Oct 10, 2018 2315 2321 2223 2225 0 -92.43(-3.99%)
Oct 09, 2018 2294 2334 2285 2318 0 +9.67(+0.42%)
Oct 08, 2018 2296 2318 2279 2308 0 +4.57(+0.20%)
Oct 05, 2018 2322 2333 2288 2303 0 -5.51(-0.24%)
Oct 04, 2018 2292 2341 2279 2309 0 +26.13(+1.14%)
Oct 03, 2018 2262 2297 2257 2283 0 +30.99(+1.38%)
Oct 02, 2018 2241 2268 2223 2252 0 +4.73(+0.21%)
Oct 01, 2018 2258 2270 2234 2247 0 +4.28(+0.19%)
Sep 28, 2018 2272 2283 2238 2243 0 -43.09(-1.89%)
Sep 27, 2018 2297 2310 2279 2286 0 -10.47(-0.46%)
Sep 26, 2018 2332 2342 2288 2296 0 -35.59(-1.53%)
Sep 25, 2018 2338 2343 2313 2332 0 -1.32(-0.06%)
Sep 24, 2018 2338 2345 2317 2333 0 -8.56(-0.37%)
Sep 21, 2018 2366 2372 2332 2342 0 -15.38(-0.65%)
Sep 20, 2018 2366 2382 2346 2357 0 +7.96(+0.34%)
Sep 19, 2018 2324 2362 2317 2349 0 +36.46(+1.58%)
Sep 18, 2018 2300 2324 2290 2313 0 +19.20(+0.84%)
Sep 17, 2018 2328 2337 2284 2293 0 -31.49(-1.35%)
Sep 14, 2018 2303 2339 2296 2325 0 +33.56(+1.46%)
Sep 13, 2018 2302 2313 2284 2291 0 -0.98(-0.04%)
Sep 12, 2018 2306 2315 2280 2292 0 -18.55(-0.80%)
Sep 11, 2018 2296 2324 2286 2311 0 +12.12(+0.53%)
Sep 10, 2018 2309 2320 2284 2299 0 +4.68(+0.20%)
Sep 07, 2018 2294 2313 2266 2294 0 +8.53(+0.37%)
Sep 06, 2018 2333 2342 2269 2286 0 -49.72(-2.13%)
Sep 05, 2018 2357 2374 2324 2335 0 -26.31(-1.11%)
Sep 04, 2018 2344 2374 2333 2362 0 +15.82(+0.67%)
Aug 31, 2018 2346 2346 2346 2346 0 +2.98(+0.13%)
Aug 30, 2018 2356 2365 2334 2343 0 -23.61(-1.00%)
Aug 29, 2018 2361 2378 2351 2366 0 +10.06(+0.43%)
Aug 28, 2018 2364 2378 2349 2356 0 +0.38(+0.02%)
Aug 27, 2018 2330 2370 2328 2356 0 +38.18(+1.65%)
Aug 24, 2018 2317 2332 2309 2318 0 +9.96(+0.43%)
Aug 23, 2018 2327 2334 2296 2308 0 -18.59(-0.80%)
Aug 22, 2018 2294 2346 2291 2326 0 +26.40(+1.15%)
Aug 21, 2018 2295 2333 2274 2300 0 -65.88(-2.78%)
Aug 20, 2018 2345 2372 2341 2366 0 +23.99(+1.02%)
Aug 17, 2018 2337 2347 2317 2342 0 +2.34(+0.10%)
Aug 16, 2018 2320 2353 2312 2340 0 +31.56(+1.37%)
Aug 15, 2018 2300 2323 2285 2308 0 -11.78(-0.51%)
Aug 14, 2018 2310 2329 2301 2320 0 +17.86(+0.78%)
Aug 13, 2018 2323 2337 2297 2302 0 -20.79(-0.90%)
Aug 10, 2018 2310 2334 2290 2323 0 -8.62(-0.37%)
Aug 09, 2018 2324 2347 2315 2331 0 +7.77(+0.33%)
Aug 08, 2018 2327 2340 2312 2324 0 -5.41(-0.23%)
Aug 07, 2018 2320 2368 2312 2329 0 +19.05(+0.82%)
Aug 06, 2018 2306 2318 2289 2310 0 +0.29(+0.01%)
Aug 03, 2018 2308 2323 2287 2310 0 +7.05(+0.31%)
Aug 02, 2018 2306 2326 2282 2303 0 -18.56(-0.80%)
Aug 01, 2018 2340 2389 2277 2321 0 -26.61(-1.13%)
Jul 30, 2018 2401 2408 2341 2348 0 -45.94(-1.92%)
Jul 27, 2018 2413 2426 2380 2394 0 -16.58(-0.69%)
Jul 26, 2018 2430 2440 2400 2410 0 -29.15(-1.19%)
Jul 25, 2018 2423 2450 2405 2439 0 +12.29(+0.51%)
Jul 24, 2018 2439 2468 2412 2427 0 +5.37(+0.22%)
Jul 23, 2018 2405 2428 2383 2422 0 +36.29(+1.52%)
Jul 20, 2018 2395 2405 2368 2386 0 -25.09(-1.04%)
Jul 19, 2018 2439 2449 2400 2411 0 -39.14(-1.60%)
Jul 18, 2018 2410 2456 2404 2450 0 +46.49(+1.93%)
Jul 17, 2018 2379 2428 2376 2403 0 +56.21(+2.39%)
Jul 16, 2018 2337 2360 2326 2347 0 +15.25(+0.65%)
Jul 13, 2018 2330 2343 2303 2332 0 -1.29(-0.06%)
Jul 12, 2018 2336 2346 2314 2333 0 +7.38(+0.32%)
Jul 11, 2018 2330 2348 2313 2326 0 -24.43(-1.04%)
Jul 10, 2018 2373 2380 2338 2350 0 -22.10(-0.93%)
Jul 09, 2018 2332 2380 2329 2372 0 +50.52(+2.18%)
Jul 06, 2018 2293 2335 2273 2322 0 +40.33(+1.77%)
Jul 05, 2018 2315 2318 2270 2281 0 -25.97(-1.13%)
Jul 03, 2018 2307 2307 2307 2307 0 -36.11(-1.54%)
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.