Financial News

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Investment Brokerage - Regional Sector (CIX: MSECTOR421 )

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 (%)
Aug 31, 2016 1815 1823 1802 1814 0 -13.05(-0.71%)
Aug 30, 2016 1815 1831 1812 1827 0 +13.69(+0.75%)
Aug 29, 2016 1807 1824 1804 1814 0 +12.00(+0.67%)
Aug 26, 2016 1797 1816 1788 1802 0 +12.20(+0.68%)
Aug 25, 2016 1786 1794 1779 1790 0 -1.60(-0.09%)
Aug 24, 2016 1802 1808 1787 1791 0 -13.39(-0.74%)
Aug 23, 2016 1812 1816 1802 1804 0 +6.39(+0.36%)
Aug 22, 2016 1800 1804 1788 1798 0 -3.78(-0.21%)
Aug 19, 2016 1792 1808 1782 1802 0 +4.24(+0.24%)
Aug 18, 2016 1789 1800 1788 1798 0 +3.94(+0.22%)
Aug 17, 2016 1784 1799 1778 1794 0 +10.03(+0.56%)
Aug 16, 2016 1792 1802 1782 1784 0 -16.58(-0.92%)
Aug 15, 2016 1785 1806 1783 1800 0 +22.11(+1.24%)
Aug 12, 2016 1770 1782 1764 1778 0 -4.51(-0.25%)
Aug 11, 2016 1779 1790 1775 1783 0 +5.86(+0.33%)
Aug 10, 2016 1790 1792 1771 1777 0 -9.70(-0.54%)
Aug 09, 2016 1803 1805 1784 1786 0 -13.26(-0.74%)
Aug 08, 2016 1811 1820 1795 1800 0 -11.12(-0.61%)
Aug 05, 2016 1788 1815 1782 1811 0 +42.93(+2.43%)
Aug 04, 2016 1776 1783 1762 1768 0 -10.09(-0.57%)
Aug 03, 2016 1766 1784 1762 1778 0 +14.30(+0.81%)
Aug 02, 2016 1767 1777 1753 1764 0 -12.74(-0.72%)
Aug 01, 2016 1774 1783 1764 1776 0 +4.89(+0.28%)
Jul 29, 2016 1755 1778 1752 1772 0 +12.50(+0.71%)
Jul 28, 2016 1755 1768 1742 1759 0 +0.81(+0.05%)
Jul 27, 2016 1752 1770 1745 1758 0 +7.81(+0.45%)
Jul 26, 2016 1744 1756 1733 1750 0 +3.71(+0.21%)
Jul 25, 2016 1752 1758 1739 1747 0 -6.12(-0.35%)
Jul 22, 2016 1741 1755 1734 1753 0 +15.60(+0.90%)
Jul 21, 2016 1737 1747 1728 1737 0 -1.66(-0.10%)
Jul 20, 2016 1733 1744 1715 1739 0 +16.74(+0.97%)
Jul 19, 2016 1719 1731 1715 1722 0 -8.22(-0.48%)
Jul 18, 2016 1726 1739 1721 1730 0 +6.82(+0.40%)
Jul 15, 2016 1719 1728 1696 1724 0 +11.02(+0.64%)
Jul 14, 2016 1710 1743 1703 1713 0 -2.54(-0.15%)
Jul 13, 2016 1716 1724 1698 1715 0 -1.19(-0.07%)
Jul 12, 2016 1682 1720 1679 1716 0 +49.59(+2.98%)
Jul 11, 2016 1668 1678 1654 1667 0 +12.58(+0.76%)
Jul 08, 2016 1654 1657 1607 1654 0 +46.83(+2.91%)
Jul 07, 2016 1603 1620 1587 1607 0 +0.08(+0.00%)
Jul 06, 2016 1607 1607 1607 1607 0 +4.48(+0.28%)
Jul 05, 2016 1619 1621 1586 1603 0 -30.97(-1.90%)
Jul 01, 2016 1634 1634 1634 1634 0 -8.05(-0.49%)
Jun 30, 2016 1620 1643 1601 1642 0 +26.70(+1.65%)
Jun 29, 2016 1579 1617 1569 1615 0 +57.79(+3.71%)
Jun 28, 2016 1563 1576 1530 1557 0 +18.20(+1.18%)
Jun 27, 2016 1574 1576 1528 1539 0 -66.59(-4.15%)
Jun 24, 2016 1630 1662 1597 1606 0 -127.41(-7.35%)
Jun 23, 2016 1714 1734 1708 1733 0 +45.84(+2.72%)
Jun 22, 2016 1690 1707 1682 1687 0 -0.76(-0.05%)
Jun 21, 2016 1695 1703 1679 1688 0 -2.46(-0.15%)
Jun 20, 2016 1698 1711 1687 1690 0 +29.49(+1.78%)
Jun 17, 2016 1655 1672 1650 1661 0 +10.17(+0.62%)
Jun 16, 2016 1639 1653 1615 1651 0 -1.85(-0.11%)
Jun 15, 2016 1663 1677 1648 1653 0 +2.18(+0.13%)
Jun 14, 2016 1666 1677 1646 1650 0 -24.70(-1.47%)
Jun 13, 2016 1683 1705 1674 1675 0 -14.28(-0.85%)
Jun 10, 2016 1711 1715 1683 1689 0 -52.67(-3.02%)
Jun 09, 2016 1744 1753 1730 1742 0 -19.10(-1.08%)
Jun 08, 2016 1757 1772 1752 1761 0 +2.20(+0.13%)
Jun 07, 2016 1780 1783 1756 1759 0 -15.54(-0.88%)
Jun 06, 2016 1755 1788 1754 1775 0 +17.89(+1.02%)
Jun 03, 2016 1750 1762 1719 1757 0 -12.00(-0.68%)
Jun 02, 2016 1764 1777 1747 1769 0 -12.06(-0.68%)
Jun 01, 2016 1764 1788 1749 1781 0 +2.66(+0.15%)
May 31, 2016 1786 1790 1767 1778 0 -1.87(-0.11%)
May 27, 2016 1780 1780 1780 1780 0 +13.12(+0.74%)
May 26, 2016 1771 1775 1756 1767 0 -4.28(-0.24%)
May 25, 2016 1764 1780 1761 1771 0 +17.95(+1.02%)
May 24, 2016 1734 1757 1726 1753 0 +37.35(+2.18%)
May 23, 2016 1715 1729 1710 1716 0 +0.23(+0.01%)
May 20, 2016 1709 1731 1703 1716 0 +19.82(+1.17%)
May 19, 2016 1700 1714 1673 1696 0 -18.45(-1.08%)
May 18, 2016 1682 1729 1678 1714 0 +28.35(+1.68%)
May 17, 2016 1690 1707 1675 1686 0 -9.56(-0.56%)
May 16, 2016 1677 1708 1675 1695 0 +19.81(+1.18%)
May 13, 2016 1709 1728 1670 1676 0 -37.43(-2.19%)
May 12, 2016 1717 1726 1697 1713 0 +8.37(+0.49%)
May 11, 2016 1728 1735 1702 1705 0 -31.69(-1.83%)
May 10, 2016 1716 1739 1706 1736 0 +33.22(+1.95%)
May 09, 2016 1708 1719 1695 1703 0 -6.32(-0.37%)
May 06, 2016 1685 1716 1680 1709 0 +15.37(+0.91%)
May 05, 2016 1698 1708 1686 1694 0 -1.30(-0.08%)
May 04, 2016 1697 1715 1684 1695 0 -16.12(-0.94%)
May 03, 2016 1719 1722 1692 1711 0 -33.81(-1.94%)
May 02, 2016 1732 1752 1713 1745 0 +21.51(+1.25%)
Apr 29, 2016 1731 1738 1708 1724 0 -17.69(-1.02%)
Apr 28, 2016 1764 1778 1735 1741 0 -42.87(-2.40%)
Apr 27, 2016 1777 1795 1765 1784 0 +6.03(+0.34%)
Apr 26, 2016 1769 1782 1760 1778 0 +8.32(+0.47%)
Apr 25, 2016 1774 1780 1754 1770 0 -11.34(-0.64%)
Apr 22, 2016 1776 1800 1770 1781 0 +9.77(+0.55%)
Apr 21, 2016 1767 1794 1756 1772 0 +4.27(+0.24%)
Apr 20, 2016 1757 1777 1749 1767 0 +15.57(+0.89%)
Apr 19, 2016 1737 1761 1734 1752 0 +29.52(+1.71%)
Apr 18, 2016 1701 1730 1690 1722 0 +1.54(+0.09%)
Apr 15, 2016 1713 1729 1703 1721 0 +6.24(+0.36%)
Apr 14, 2016 1667 1724 1659 1714 0 +25.97(+1.54%)
Apr 13, 2016 1655 1692 1649 1688 0 +52.07(+3.18%)
Apr 12, 2016 1610 1641 1601 1636 0 +31.73(+1.98%)
Apr 11, 2016 1611 1628 1601 1605 0 +8.43(+0.53%)
Apr 08, 2016 1605 1617 1591 1596 0 +11.77(+0.74%)
Apr 07, 2016 1621 1628 1577 1584 0 -51.63(-3.16%)
Apr 06, 2016 1621 1652 1617 1636 0 +13.97(+0.86%)
Apr 05, 2016 1630 1634 1605 1622 0 -21.81(-1.33%)
Apr 04, 2016 1665 1672 1634 1644 0 -24.14(-1.45%)
Apr 01, 2016 1644 1677 1629 1668 0 +7.64(+0.46%)
Mar 31, 2016 1660 1679 1656 1660 0 -4.15(-0.25%)
Mar 30, 2016 1672 1685 1659 1665 0 +8.72(+0.53%)
Mar 29, 2016 1634 1659 1612 1656 0 +17.63(+1.08%)
Mar 28, 2016 1637 1649 1624 1638 0 +8.63(+0.53%)
Mar 24, 2016 1630 1630 1630 1630 0 -22.99(-1.39%)
Mar 23, 2016 1666 1670 1643 1653 0 -10.55(-0.63%)
Mar 22, 2016 1649 1677 1645 1663 0 -7.81(-0.47%)
Mar 21, 2016 1675 1691 1655 1671 0 -3.14(-0.19%)
Mar 18, 2016 1678 1697 1656 1674 0 +6.43(+0.39%)
Mar 17, 2016 1631 1682 1620 1668 0 +36.50(+2.24%)
Mar 16, 2016 1623 1643 1606 1631 0 +4.77(+0.29%)
Mar 15, 2016 1629 1635 1608 1626 0 -25.16(-1.52%)
Mar 14, 2016 1650 1659 1632 1652 0 -8.67(-0.52%)
Mar 11, 2016 1612 1664 1598 1660 0 +72.38(+4.56%)
Mar 10, 2016 1613 1616 1561 1588 0 -16.91(-1.05%)
Mar 09, 2016 1591 1609 1573 1605 0 +29.88(+1.90%)
Mar 08, 2016 1592 1602 1558 1575 0 -35.23(-2.19%)
Mar 07, 2016 1579 1615 1565 1610 0 +14.88(+0.93%)
Mar 04, 2016 1591 1607 1578 1595 0 +6.61(+0.42%)
Mar 03, 2016 1584 1600 1570 1589 0 -8.36(-0.52%)
Mar 02, 2016 1566 1600 1557 1597 0 +20.61(+1.31%)
Mar 01, 2016 1536 1579 1530 1576 0 +56.17(+3.69%)
Feb 29, 2016 1526 1541 1515 1520 0 -11.67(-0.76%)
Feb 26, 2016 1540 1555 1520 1532 0 +7.37(+0.48%)
Feb 25, 2016 1502 1527 1477 1524 0 +29.39(+1.97%)
Feb 24, 2016 1477 1512 1443 1495 0 -8.96(-0.60%)
Feb 23, 2016 1531 1542 1490 1504 0 -33.16(-2.16%)
Feb 22, 2016 1530 1563 1516 1537 0 +10.51(+0.69%)
Feb 19, 2016 1521 1532 1496 1527 0 -7.64(-0.50%)
Feb 18, 2016 1551 1555 1523 1534 0 -17.21(-1.11%)
Feb 17, 2016 1544 1562 1535 1552 0 +26.95(+1.77%)
Feb 16, 2016 1510 1532 1496 1525 0 +39.48(+2.66%)
Feb 12, 2016 1485 1485 1485 1485 0 +56.73(+3.97%)
Feb 11, 2016 1411 1444 1403 1428 0 -26.18(-1.80%)
Feb 10, 2016 1462 1494 1446 1455 0 +14.86(+1.03%)
Feb 09, 2016 1404 1455 1399 1440 0 +4.48(+0.31%)
Feb 08, 2016 1471 1472 1412 1435 0 -65.52(-4.37%)
Feb 05, 2016 1520 1539 1493 1501 0 -25.65(-1.68%)
Feb 04, 2016 1472 1540 1470 1526 0 +45.25(+3.06%)
Feb 03, 2016 1477 1498 1418 1481 0 +7.64(+0.52%)
Feb 02, 2016 1501 1504 1456 1474 0 -64.09(-4.17%)
Feb 01, 2016 1534 1550 1510 1538 0 -9.59(-0.62%)
Jan 29, 2016 1499 1548 1490 1547 0 +68.28(+4.62%)
Jan 28, 2016 1500 1523 1473 1479 0 -14.04(-0.94%)
Jan 27, 2016 1480 1536 1470 1493 0 +11.99(+0.81%)
Jan 26, 2016 1451 1489 1445 1481 0 +40.96(+2.84%)
Jan 25, 2016 1493 1500 1436 1440 0 -57.90(-3.87%)
Jan 22, 2016 1480 1509 1469 1498 0 +44.82(+3.08%)
Jan 21, 2016 1465 1493 1447 1453 0 -16.93(-1.15%)
Jan 20, 2016 1454 1483 1413 1470 0 -11.67(-0.79%)
Jan 19, 2016 1513 1522 1464 1482 0 -10.02(-0.67%)
Jan 15, 2016 1492 1492 1492 1492 0 -58.13(-3.75%)
Jan 14, 2016 1529 1575 1494 1550 0 +25.96(+1.70%)
Jan 13, 2016 1580 1599 1517 1524 0 -53.98(-3.42%)
Jan 12, 2016 1576 1587 1548 1578 0 +20.79(+1.34%)
Jan 11, 2016 1563 1569 1536 1557 0 +0.76(+0.05%)
Jan 08, 2016 1605 1616 1553 1556 0 -37.78(-2.37%)
Jan 07, 2016 1621 1644 1581 1594 0 -73.65(-4.42%)
Jan 06, 2016 1665 1684 1652 1668 0 -29.89(-1.76%)
Jan 05, 2016 1702 1713 1674 1698 0 -0.67(-0.04%)
Jan 04, 2016 1694 1702 1671 1698 0 -35.46(-2.05%)
Dec 31, 2015 1734 1734 1734 1734 0 -9.21(-0.53%)
Dec 30, 2015 1748 1762 1737 1743 0 -12.21(-0.70%)
Dec 29, 2015 1758 1771 1743 1755 0 +8.77(+0.50%)
Dec 28, 2015 1724 1749 1712 1746 0 +18.72(+1.08%)
Dec 24, 2015 1728 1728 1728 1728 0 -9.98(-0.57%)
Dec 23, 2015 1712 1741 1700 1738 0 +38.14(+2.24%)
Dec 22, 2015 1680 1705 1661 1700 0 +21.53(+1.28%)
Dec 21, 2015 1675 1689 1660 1678 0 +22.07(+1.33%)
Dec 18, 2015 1685 1692 1653 1656 0 -43.12(-2.54%)
Dec 17, 2015 1715 1730 1691 1699 0 -7.90(-0.46%)
Dec 16, 2015 1703 1720 1662 1707 0 +13.72(+0.81%)
Dec 15, 2015 1669 1703 1658 1693 0 +48.00(+2.92%)
Dec 14, 2015 1668 1692 1623 1645 0 -23.09(-1.38%)
Dec 11, 2015 1676 1763 1660 1668 0 -100.80(-5.70%)
Dec 10, 2015 1763 1788 1755 1769 0 +5.59(+0.32%)
Dec 09, 2015 1785 1812 1756 1764 0 -26.20(-1.46%)
Dec 08, 2015 1811 1820 1777 1790 0 -32.26(-1.77%)
Dec 07, 2015 1842 1849 1811 1822 0 -27.09(-1.47%)
Dec 04, 2015 1818 1856 1806 1849 0 +40.20(+2.22%)
Dec 03, 2015 1844 1851 1799 1809 0 -32.11(-1.74%)
Dec 02, 2015 1855 1868 1827 1841 0 -17.46(-0.94%)
Dec 01, 2015 1862 1874 1844 1858 0 -8.18(-0.44%)
Nov 30, 2015 1848 1874 1840 1867 0 +22.25(+1.21%)
Nov 27, 2015 1849 1853 1828 1844 0 -7.71(-0.42%)
Nov 25, 2015 1852 1852 1852 1852 0 +19.87(+1.08%)
Nov 24, 2015 1841 1852 1823 1832 0 -22.14(-1.19%)
Nov 23, 2015 1854 1860 1854 1854 0 +0.43(+0.02%)
Nov 20, 2015 1849 1863 1845 1854 0 +15.05(+0.82%)
Nov 19, 2015 1847 1851 1830 1839 0 -7.50(-0.41%)
Nov 18, 2015 1816 1849 1805 1846 0 +37.05(+2.05%)
Nov 17, 2015 1809 1833 1798 1809 0 +1.45(+0.08%)
Nov 16, 2015 1766 1810 1760 1808 0 +41.48(+2.35%)
Nov 13, 2015 1777 1789 1761 1766 0 -14.61(-0.82%)
Nov 12, 2015 1792 1806 1777 1781 0 -27.78(-1.54%)
Nov 11, 2015 1822 1826 1804 1809 0 -2.05(-0.11%)
Nov 10, 2015 1801 1819 1784 1811 0 -1.08(-0.06%)
Nov 09, 2015 1841 1852 1800 1812 0 -30.34(-1.65%)
Nov 06, 2015 1854 1867 1825 1842 0 +5.08(+0.28%)
Nov 05, 2015 1829 1850 1821 1837 0 +4.73(+0.26%)
Nov 04, 2015 1845 1856 1825 1832 0 -9.35(-0.51%)
Nov 03, 2015 1818 1851 1814 1842 0 +17.41(+0.95%)
Nov 02, 2015 1811 1834 1804 1824 0 +20.94(+1.16%)
Oct 30, 2015 1801 1822 1795 1803 0 +4.57(+0.25%)
Oct 29, 2015 1786 1812 1773 1799 0 +7.89(+0.44%)
Oct 28, 2015 1738 1792 1734 1791 0 +58.70(+3.39%)
Oct 27, 2015 1732 1739 1715 1732 0 -8.37(-0.48%)
Oct 26, 2015 1751 1756 1732 1741 0 -12.54(-0.72%)
Oct 23, 2015 1742 1758 1727 1753 0 +24.98(+1.45%)
Oct 22, 2015 1672 1734 1666 1728 0 +63.88(+3.84%)
Oct 21, 2015 1691 1701 1660 1664 0 -24.12(-1.43%)
Oct 20, 2015 1682 1695 1679 1688 0 +1.09(+0.06%)
Oct 19, 2015 1695 1703 1679 1687 0 -16.69(-0.98%)
Oct 16, 2015 1690 1709 1677 1704 0 +22.96(+1.37%)
Oct 15, 2015 1669 1689 1652 1681 0 +22.67(+1.37%)
Oct 14, 2015 1657 1683 1636 1658 0 +21.06(+1.29%)
Oct 13, 2015 1631 1654 1625 1637 0 -7.77(-0.47%)
Oct 12, 2015 1658 1659 1626 1645 0 -9.60(-0.58%)
Oct 09, 2015 1659 1672 1639 1655 0 -4.05(-0.24%)
Oct 08, 2015 1657 1667 1645 1659 0 -5.96(-0.36%)
Oct 07, 2015 1644 1671 1638 1665 0 +33.49(+2.05%)
Oct 06, 2015 1630 1641 1617 1631 0 -5.67(-0.35%)
Oct 05, 2015 1600 1643 1582 1637 0 +51.08(+3.22%)
Oct 02, 2015 1527 1586 1516 1586 0 +29.10(+1.87%)
Oct 01, 2015 1561 1572 1533 1557 0 -7.27(-0.46%)
Sep 30, 2015 1578 1584 1547 1564 0 +19.94(+1.29%)
Sep 29, 2015 1551 1561 1529 1544 0 -1.65(-0.11%)
Sep 28, 2015 1577 1591 1543 1546 0 -45.72(-2.87%)
Sep 25, 2015 1600 1611 1581 1591 0 +10.59(+0.67%)
Sep 24, 2015 1580 1589 1570 1581 0 -12.29(-0.77%)
Sep 23, 2015 1599 1607 1584 1593 0 -5.71(-0.36%)
Sep 22, 2015 1611 1615 1584 1599 0 -37.28(-2.28%)
Sep 21, 2015 1628 1647 1621 1636 0 +15.37(+0.95%)
Sep 18, 2015 1624 1648 1615 1621 0 -24.58(-1.49%)
Sep 17, 2015 1653 1677 1638 1645 0 -12.28(-0.74%)
Sep 16, 2015 1637 1662 1627 1658 0 +27.61(+1.69%)
Sep 15, 2015 1608 1634 1597 1630 0 +33.00(+2.07%)
Sep 14, 2015 1608 1612 1592 1597 0 -11.28(-0.70%)
Sep 11, 2015 1600 1613 1586 1608 0 +3.91(+0.24%)
Sep 10, 2015 1589 1619 1583 1604 0 +17.94(+1.13%)
Sep 09, 2015 1630 1639 1583 1586 0 -23.48(-1.46%)
Sep 08, 2015 1598 1616 1584 1610 0 +40.63(+2.59%)
Sep 04, 2015 1569 1569 1569 1569 0 -29.66(-1.85%)
Sep 03, 2015 1597 1610 1588 1599 0 +5.30(+0.33%)
Sep 02, 2015 1593 1599 1569 1594 0 +20.14(+1.28%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback