Skip to main content
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 (%)
Jan 31, 2013 1258 1268 1251 1258 0 -4.17(-0.33%)
Jan 30, 2013 1263 1268 1254 1262 0 -2.24(-0.18%)
Jan 29, 2013 1254 1269 1244 1264 0 +15.78(+1.26%)
Jan 28, 2013 1249 1255 1239 1249 0 -3.17(-0.25%)
Jan 25, 2013 1253 1257 1245 1252 0 +3.66(+0.29%)
Jan 24, 2013 1245 1259 1233 1248 0 +6.98(+0.56%)
Jan 23, 2013 1248 1255 1237 1241 0 -6.61(-0.53%)
Jan 22, 2013 1232 1250 1232 1248 0 +14.95(+1.21%)
Jan 18, 2013 1233 1233 1233 0 +10.98(+0.90%)
Jan 17, 2013 1210 1233 1202 1222 0 +36.17(+3.05%)
Jan 16, 2013 1186 1194 1180 1186 0 -4.69(-0.39%)
Jan 15, 2013 1186 1192 1176 1190 0 +5.57(+0.47%)
Jan 14, 2013 1180 1195 1174 1185 0 +4.89(+0.41%)
Jan 12, 2013 1168 1182 1162 1180 0 +0.00(+0.00%)
Jan 11, 2013 1168 1182 1162 1180 0 +9.52(+0.81%)
Jan 10, 2013 1157 1179 1154 1170 0 +17.76(+1.54%)
Jan 09, 2013 1152 1162 1147 1153 0 +4.03(+0.35%)
Jan 08, 2013 1158 1162 1144 1149 0 -12.82(-1.10%)
Jan 07, 2013 1162 1167 1150 1161 0 -3.93(-0.34%)
Jan 04, 2013 1143 1169 1141 1165 0 +22.43(+1.96%)
Jan 03, 2013 1145 1156 1136 1143 0 +0.11(+0.01%)
Jan 02, 2013 1135 1144 1109 1143 0 +37.31(+3.38%)
Dec 31, 2012 1105 1105 1105 0 +10.75(+0.98%)
Dec 28, 2012 1095 1104 1091 1095 0 -7.61(-0.69%)
Dec 27, 2012 1105 1109 1091 1102 0 +0.29(+0.03%)
Dec 26, 2012 1113 1115 1099 1102 0 -10.00(-0.90%)
Dec 24, 2012 1112 1112 1112 0 +0.73(+0.07%)
Dec 21, 2012 1104 1124 1100 1111 0 -10.72(-0.96%)
Dec 20, 2012 1113 1123 1106 1122 0 +14.47(+1.31%)
Dec 19, 2012 1109 1122 1104 1108 0 -4.47(-0.40%)
Dec 18, 2012 1100 1121 1092 1112 0 +14.89(+1.36%)
Dec 17, 2012 1080 1099 1074 1097 0 +21.07(+1.96%)
Dec 14, 2012 1065 1082 1063 1076 0 +5.16(+0.48%)
Dec 13, 2012 1072 1078 1067 1071 0 -2.64(-0.25%)
Dec 12, 2012 1074 1082 1065 1074 0 +3.34(+0.31%)
Dec 11, 2012 1055 1074 1053 1070 0 +16.91(+1.61%)
Dec 10, 2012 1050 1056 1044 1053 0 +1.96(+0.19%)
Dec 07, 2012 1051 1055 1043 1051 0 +4.05(+0.39%)
Dec 06, 2012 1043 1051 1037 1047 0 +3.12(+0.30%)
Dec 05, 2012 1038 1050 1033 1044 0 +6.69(+0.64%)
Dec 04, 2012 1050 1056 1033 1037 0 -17.45(-1.65%)
Nov 30, 2012 1049 1058 1042 1055 0 +6.00(+0.57%)
Nov 29, 2012 1054 1060 1040 1049 0 -4.83(-0.46%)
Nov 28, 2012 1040 1060 1035 1054 0 +11.09(+1.06%)
Nov 27, 2012 1049 1051 1033 1043 0 +0.85(+0.08%)
Nov 26, 2012 1041 1049 1035 1042 0 -5.02(-0.48%)
Nov 24, 2012 1041 1048 1037 1047 0 +0.00(+0.00%)
Nov 23, 2012 1041 1048 1037 1047 0 +10.53(+1.02%)
Nov 21, 2012 1036 1036 1036 0 -1.16(-0.11%)
Nov 20, 2012 1024 1039 1020 1037 0 +10.40(+1.01%)
Nov 19, 2012 1020 1030 1016 1027 0 +21.06(+2.09%)
Nov 16, 2012 1010 1021 992.93 1006 0 +0.21(+0.02%)
Nov 15, 2012 1003 1011 994.37 1006 0 +2.73(+0.27%)
Nov 14, 2012 1017 1021 1000 1003 0 -11.81(-1.16%)
Nov 13, 2012 1010 1026 1009 1015 0 -3.21(-0.32%)
Nov 12, 2012 1018 1028 1006 1018 0 +15.73(+1.57%)
Nov 09, 2012 997.93 1015 995.26 1002 0 +0.50(+0.05%)
Nov 08, 2012 1018 1027 1001 1002 0 -14.76(-1.45%)
Nov 07, 2012 1020 1035 1008 1017 0 -23.56(-2.27%)
Nov 06, 2012 1031 1044 1027 1040 0 +12.59(+1.23%)
Nov 05, 2012 1022 1033 1013 1028 0 +4.75(+0.46%)
Nov 02, 2012 1034 1041 1021 1023 0 -7.53(-0.73%)
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.