Skip to main content
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 (%)
May 31, 2017 1906 1914 1863 1904 0 -0.80(-0.04%)
May 30, 2017 1926 1930 1900 1905 0 -28.67(-1.48%)
May 26, 2017 1927 1941 1916 1934 0 +2.35(+0.12%)
May 25, 2017 1920 1937 1911 1931 0 +17.12(+0.89%)
May 24, 2017 1913 1922 1901 1914 0 +6.08(+0.32%)
May 23, 2017 1897 1918 1880 1908 0 +7.63(+0.40%)
May 22, 2017 1901 1908 1882 1901 0 +12.94(+0.69%)
May 19, 2017 1889 1904 1880 1888 0 +10.56(+0.56%)
May 18, 2017 1873 1891 1855 1877 0 +5.51(+0.29%)
May 17, 2017 1948 1934 1859 1872 0 -97.02(-4.93%)
May 16, 2017 1973 1978 1946 1969 0 -0.61(-0.03%)
May 15, 2017 1944 1973 1941 1969 0 +37.04(+1.92%)
May 12, 2017 1940 1945 1920 1932 0 -13.93(-0.72%)
May 11, 2017 1950 1960 1929 1946 0 -12.05(-0.62%)
May 10, 2017 1963 1972 1943 1958 0 -12.13(-0.62%)
May 09, 2017 1972 1986 1962 1970 0 -3.46(-0.18%)
May 08, 2017 1969 1980 1954 1974 0 +9.81(+0.50%)
May 05, 2017 1968 1971 1949 1964 0 +0.83(+0.04%)
May 04, 2017 1978 1988 1949 1963 0 -7.56(-0.38%)
May 03, 2017 1947 1976 1935 1971 0 +14.78(+0.76%)
May 02, 2017 1949 1961 1939 1956 0 +11.93(+0.61%)
May 01, 2017 1931 1951 1921 1944 0 +22.34(+1.16%)
Apr 28, 2017 1928 1938 1912 1922 0 -37.96(-1.94%)
Apr 27, 2017 1979 1989 1949 1960 0 -7.76(-0.39%)
Apr 26, 2017 1953 1987 1944 1967 0 +14.00(+0.72%)
Apr 25, 2017 1962 1972 1945 1953 0 +16.44(+0.85%)
Apr 24, 2017 1939 1955 1924 1937 0 +33.31(+1.75%)
Apr 21, 2017 1920 1928 1893 1904 0 -14.85(-0.77%)
Apr 20, 2017 1907 1930 1896 1918 0 +20.14(+1.06%)
Apr 19, 2017 1899 1917 1883 1898 0 +12.83(+0.68%)
Apr 18, 2017 1884 1904 1855 1885 0 -2.72(-0.14%)
Apr 17, 2017 1868 1892 1860 1888 0 +31.78(+1.71%)
Apr 13, 2017 1876 1893 1854 1856 0 -30.19(-1.60%)
Apr 12, 2017 1905 1908 1875 1887 0 -22.58(-1.18%)
Apr 11, 2017 1909 1916 1878 1909 0 -6.82(-0.36%)
Apr 10, 2017 1930 1945 1906 1916 0 -16.84(-0.87%)
Apr 07, 2017 1924 1948 1911 1933 0 +3.87(+0.20%)
Apr 06, 2017 1912 1939 1896 1929 0 +13.15(+0.69%)
Apr 05, 2017 1959 1972 1911 1916 0 -31.72(-1.63%)
Apr 04, 2017 1952 1964 1939 1947 0 -17.84(-0.91%)
Apr 03, 2017 1976 1985 1939 1965 0 -11.94(-0.60%)
Mar 31, 2017 1976 1994 1969 1977 0 -10.44(-0.53%)
Mar 30, 2017 1963 1995 1960 1988 0 +20.64(+1.05%)
Mar 29, 2017 1965 1976 1953 1967 0 -11.31(-0.57%)
Mar 28, 2017 1933 1993 1923 1978 0 +43.01(+2.22%)
Mar 27, 2017 1903 1940 1877 1935 0 -25.20(-1.29%)
Mar 24, 2017 1969 1980 1947 1961 0 +0.76(+0.04%)
Mar 23, 2017 1958 1985 1952 1960 0 -3.82(-0.19%)
Mar 22, 2017 1961 1982 1933 1964 0 -7.56(-0.38%)
Mar 21, 2017 2056 2058 1967 1971 0 -75.67(-3.70%)
Mar 20, 2017 2064 2077 2044 2047 0 -21.71(-1.05%)
Mar 17, 2017 2085 2090 2060 2069 0 -13.38(-0.64%)
Mar 16, 2017 2062 2090 2053 2082 0 +29.41(+1.43%)
Mar 15, 2017 2055 2072 2037 2053 0 +5.63(+0.28%)
Mar 14, 2017 2053 2058 2026 2047 0 -14.92(-0.72%)
Mar 13, 2017 2046 2071 2040 2062 0 +14.01(+0.68%)
Mar 10, 2017 2054 2065 2033 2048 0 +15.86(+0.78%)
Mar 09, 2017 2027 2041 2019 2032 0 +13.80(+0.68%)
Mar 08, 2017 2035 2051 2014 2018 0 -3.62(-0.18%)
Mar 07, 2017 2025 2039 2012 2022 0 -12.94(-0.64%)
Mar 06, 2017 2036 2046 2022 2035 0 -13.24(-0.65%)
Mar 03, 2017 2041 2065 2029 2048 0 +5.88(+0.29%)
Mar 02, 2017 2077 2080 2030 2042 0 -40.04(-1.92%)
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.