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 (%)
Nov 30, 2009 1208 1228 1196 1223 0 +17.31(+1.44%)
Nov 27, 2009 1210 1230 1195 1206 0 -46.02(-3.68%)
Nov 25, 2009 1252 1252 1252 0 -2.67(-0.21%)
Nov 24, 2009 1259 1267 1238 1254 0 -7.27(-0.58%)
Nov 23, 2009 1270 1285 1251 1262 0 -2.37(-0.19%)
Nov 20, 2009 1274 1283 1255 1264 0 -18.98(-1.48%)
Nov 19, 2009 1298 1305 1269 1283 0 -24.88(-1.90%)
Nov 18, 2009 1322 1327 1291 1308 0 -17.98(-1.36%)
Nov 17, 2009 1328 1337 1312 1326 0 -5.65(-0.42%)
Nov 16, 2009 1313 1344 1309 1332 0 +26.18(+2.01%)
Nov 13, 2009 1302 1318 1288 1305 0 -4.87(-0.37%)
Nov 12, 2009 1320 1333 1303 1310 0 -12.77(-0.97%)
Nov 11, 2009 1322 1343 1309 1323 0 +9.27(+0.71%)
Nov 10, 2009 1306 1330 1290 1314 0 +4.66(+0.36%)
Nov 09, 2009 1280 1320 1274 1309 0 +40.69(+3.21%)
Nov 06, 2009 1252 1279 1244 1268 0 +4.20(+0.33%)
Nov 05, 2009 1238 1272 1233 1264 0 +34.50(+2.81%)
Nov 04, 2009 1250 1268 1223 1230 0 -12.21(-0.98%)
Nov 03, 2009 1226 1249 1211 1242 0 +2.78(+0.22%)
Nov 02, 2009 1236 1254 1211 1239 0 +7.01(+0.57%)
Oct 30, 2009 1275 1281 1222 1232 0 -53.64(-4.17%)
Oct 29, 2009 1268 1294 1253 1286 0 +32.83(+2.62%)
Oct 28, 2009 1281 1303 1246 1253 0 -29.08(-2.27%)
Oct 27, 2009 1304 1321 1272 1282 0 -23.00(-1.76%)
Oct 26, 2009 1332 1350 1298 1305 0 -20.82(-1.57%)
Oct 23, 2009 1335 1344 1318 1326 0 -8.53(-0.64%)
Oct 22, 2009 1329 1352 1303 1334 0 +6.50(+0.49%)
Oct 21, 2009 1350 1375 1323 1328 0 -43.96(-3.20%)
Oct 20, 2009 1370 1382 1355 1372 0 -10.82(-0.78%)
Oct 19, 2009 1381 1401 1361 1383 0 +13.36(+0.98%)
Oct 16, 2009 1368 1381 1349 1369 0 -15.21(-1.10%)
Oct 15, 2009 1378 1395 1362 1384 0 -5.32(-0.38%)
Oct 14, 2009 1339 1395 1334 1390 0 +70.81(+5.37%)
Oct 13, 2009 1328 1338 1309 1319 0 -15.91(-1.19%)
Oct 12, 2009 1337 1351 1324 1335 0 -1.94(-0.15%)
Oct 09, 2009 1325 1342 1316 1337 0 +11.60(+0.88%)
Oct 08, 2009 1317 1343 1308 1325 0 +16.14(+1.23%)
Oct 07, 2009 1301 1321 1287 1309 0 +5.87(+0.45%)
Oct 06, 2009 1302 1323 1281 1303 0 +15.30(+1.19%)
Oct 05, 2009 1259 1294 1247 1288 0 +35.72(+2.85%)
Oct 02, 2009 1245 1279 1236 1252 0 -10.34(-0.82%)
Oct 01, 2009 1297 1310 1259 1263 0 -40.96(-3.14%)
Sep 30, 2009 1305 1320 1273 1303 0 +1.22(+0.09%)
Sep 29, 2009 1300 1325 1289 1302 0 +14.61(+1.13%)
Sep 28, 2009 1251 1298 1246 1288 0 +43.17(+3.47%)
Sep 25, 2009 1242 1260 1220 1244 0 -10.25(-0.82%)
Sep 24, 2009 1302 1310 1243 1255 0 -42.38(-3.27%)
Sep 23, 2009 1312 1337 1291 1297 0 -2.27(-0.17%)
Sep 22, 2009 1283 1311 1274 1299 0 +27.10(+2.13%)
Sep 21, 2009 1271 1285 1260 1272 0 -10.75(-0.84%)
Sep 18, 2009 1270 1293 1263 1283 0 +15.01(+1.18%)
Sep 17, 2009 1269 1295 1258 1268 0 +12.70(+1.01%)
Sep 16, 2009 1250 1277 1238 1255 0 +13.30(+1.07%)
Sep 15, 2009 1236 1253 1223 1242 0 +2.72(+0.22%)
Sep 14, 2009 1212 1242 1205 1239 0 +11.17(+0.91%)
Sep 11, 2009 1236 1244 1217 1228 0 -6.57(-0.53%)
Sep 10, 2009 1229 1241 1207 1235 0 +3.01(+0.24%)
Sep 09, 2009 1204 1239 1196 1232 0 +22.82(+1.89%)
Sep 08, 2009 1202 1217 1190 1209 0 +19.61(+1.65%)
Sep 04, 2009 1189 1189 1189 0 +3.28(+0.28%)
Sep 03, 2009 1162 1189 1159 1186 0 +27.25(+2.35%)
Sep 02, 2009 1153 1176 1145 1159 0 -2.47(-0.21%)
Sep 01, 2009 1202 1221 1157 1161 0 -48.26(-3.99%)
Aug 31, 2009 1189 1215 1181 1209 0 -0.66(-0.05%)
Aug 28, 2009 1215 1228 1197 1210 0 +2.53(+0.21%)
Aug 27, 2009 1204 1216 1179 1208 0 +5.44(+0.45%)
Aug 26, 2009 1203 1221 1189 1202 0 -3.52(-0.29%)
Aug 25, 2009 1200 1221 1186 1206 0 +7.45(+0.62%)
Aug 24, 2009 1209 1224 1190 1198 0 -5.13(-0.43%)
Aug 21, 2009 1205 1216 1193 1203 0 +9.84(+0.82%)
Aug 20, 2009 1163 1200 1158 1194 0 +28.66(+2.46%)
Aug 19, 2009 1143 1171 1138 1165 0 +7.94(+0.69%)
Aug 18, 2009 1133 1164 1125 1157 0 +21.11(+1.86%)
Aug 17, 2009 1142 1161 1118 1136 0 -32.73(-2.80%)
Aug 14, 2009 1187 1194 1157 1169 0 -15.55(-1.31%)
Aug 13, 2009 1194 1206 1170 1184 0 -4.04(-0.34%)
Aug 12, 2009 1162 1203 1158 1188 0 +22.66(+1.94%)
Aug 11, 2009 1171 1184 1151 1165 0 -7.92(-0.67%)
Aug 10, 2009 1192 1201 1162 1173 0 -20.77(-1.74%)
Aug 07, 2009 1173 1204 1167 1194 0 +27.42(+2.35%)
Aug 06, 2009 1184 1199 1156 1167 0 -14.98(-1.27%)
Aug 05, 2009 1172 1189 1160 1182 0 +10.15(+0.87%)
Aug 04, 2009 1152 1181 1146 1172 0 +11.26(+0.97%)
Aug 03, 2009 1151 1170 1141 1160 0 +17.43(+1.53%)
Jul 31, 2009 1151 1158 1130 1143 0 -5.79(-0.50%)
Jul 30, 2009 1138 1169 1131 1149 0 +14.33(+1.26%)
Jul 29, 2009 1129 1144 1123 1134 0 -0.56(-0.05%)
Jul 28, 2009 1132 1153 1116 1135 0 -0.70(-0.06%)
Jul 27, 2009 1141 1152 1125 1136 0 -3.35(-0.29%)
Jul 24, 2009 1150 1162 1117 1139 0 -19.95(-1.72%)
Jul 23, 2009 1103 1171 1096 1159 0 +56.65(+5.14%)
Jul 22, 2009 1080 1108 1069 1102 0 +10.12(+0.93%)
Jul 21, 2009 1091 1110 1065 1092 0 +26.59(+2.50%)
Jun 26, 2009 1050 1072 1042 1066 0 +16.69(+1.59%)
Jun 25, 2009 1054 1067 1033 1049 0 +22.68(+2.21%)
Jun 24, 2009 995.52 1039 991.01 1026 0 +35.94(+3.63%)
Jun 23, 2009 994.05 1011 980.72 990.22 0 +1.73(+0.17%)
Jun 22, 2009 1035 1041 987.09 988.49 0 -56.53(-5.41%)
Jun 19, 2009 1034 1053 1024 1045 0 +23.48(+2.30%)
Jun 18, 2009 1017 1037 1004 1022 0 +11.64(+1.15%)
Jun 17, 2009 1023 1039 998.57 1010 0 -11.62(-1.14%)
Jun 16, 2009 1038 1051 1015 1022 0 -7.94(-0.77%)
Jun 15, 2009 1044 1060 1013 1029 0 -32.47(-3.06%)
Jun 12, 2009 1067 1076 1028 1062 0 -16.66(-1.54%)
Jun 11, 2009 1068 1091 1058 1079 0 +17.65(+1.66%)
Jun 10, 2009 1079 1090 1047 1061 0 -21.11(-1.95%)
Jun 09, 2009 1051 1094 1038 1082 0 +45.41(+4.38%)
Jun 08, 2009 1032 1046 1023 1037 0 +13.46(+1.32%)
Jun 05, 2009 1041 1056 1012 1023 0 -4.18(-0.41%)
Jun 04, 2009 1018 1035 998.10 1027 0 +17.29(+1.71%)
Jun 03, 2009 1014 1028 991.93 1010 0 -11.99(-1.17%)
Jun 02, 2009 1004 1033 992.32 1022 0 +18.84(+1.88%)
Jun 01, 2009 990.83 1017 970.36 1003 0 +30.06(+3.09%)
May 29, 2009 946.91 975.62 931.79 973.16 0 +29.38(+3.11%)
May 28, 2009 926.72 949.04 914.92 943.78 0 +24.80(+2.70%)
May 27, 2009 956.61 969.39 914.09 918.98 0 -38.43(-4.01%)
May 26, 2009 907.97 961.53 902.60 957.41 0 +40.62(+4.43%)
May 25, 2009 902.33 933.36 893.11 916.79 0 +0.00(+0.00%)
May 22, 2009 902.33 933.36 893.11 916.79 0 +20.49(+2.29%)
May 21, 2009 874.12 904.62 863.11 896.29 0 +11.99(+1.36%)
May 20, 2009 913.65 923.86 876.50 884.30 0 -13.86(-1.54%)
May 19, 2009 925.17 932.93 890.20 898.16 0 -25.11(-2.72%)
May 18, 2009 898.39 928.13 883.81 923.27 0 +40.06(+4.54%)
May 15, 2009 882.40 902.77 862.18 883.21 0 +0.36(+0.04%)
May 14, 2009 867.85 896.74 857.95 882.85 0 +16.35(+1.89%)
May 13, 2009 893.29 906.73 863.31 866.50 0 -44.23(-4.86%)
May 12, 2009 919.02 943.21 886.33 910.73 0 -6.92(-0.75%)
May 11, 2009 939.04 951.72 910.77 917.66 0 -45.51(-4.73%)
May 08, 2009 935.19 968.31 913.11 963.17 0 +44.75(+4.87%)
May 07, 2009 982.69 988.18 910.58 918.42 0 -50.58(-5.22%)
May 06, 2009 973.62 990.34 941.73 969.00 0 +0.51(+0.05%)
May 05, 2009 970.03 992.96 945.13 968.49 0 -16.59(-1.68%)
May 04, 2009 940.16 987.97 931.92 985.08 0 +58.00(+6.26%)
May 01, 2009 921.65 941.17 900.77 927.08 0 +9.00(+0.98%)
Apr 30, 2009 931.35 953.49 909.72 918.08 0 -10.63(-1.14%)
Apr 29, 2009 913.06 935.46 896.88 928.70 0 +31.69(+3.53%)
Apr 28, 2009 899.46 916.16 887.77 897.01 0 -9.84(-1.09%)
Apr 27, 2009 913.42 932.57 896.62 906.85 0 -19.44(-2.10%)
Apr 24, 2009 906.37 939.58 882.02 926.29 0 +15.26(+1.68%)
Apr 23, 2009 875.28 921.55 849.87 911.03 0 +46.50(+5.38%)
Apr 22, 2009 854.26 906.60 835.57 864.52 0 -5.12(-0.59%)
Apr 21, 2009 781.18 871.72 771.47 869.64 0 +74.85(+9.42%)
Apr 20, 2009 851.05 857.43 792.80 794.79 0 -72.82(-8.39%)
Apr 17, 2009 845.61 880.74 829.16 867.61 0 +5.02(+0.58%)
Apr 16, 2009 863.46 888.05 831.55 862.59 0 -4.09(-0.47%)
Apr 15, 2009 828.34 870.40 813.54 866.68 0 +20.20(+2.39%)
Apr 14, 2009 874.20 888.15 842.14 846.48 0 -39.58(-4.47%)
Apr 13, 2009 859.14 896.89 846.02 886.06 0 +13.98(+1.60%)
Apr 10, 2009 836.78 875.55 817.44 872.07 0 +0.00(+0.00%)
Apr 09, 2009 836.78 875.55 817.44 872.07 0 +71.29(+8.90%)
Apr 08, 2009 805.93 823.65 776.87 800.78 0 -5.83(-0.72%)
Apr 07, 2009 830.38 843.86 802.08 806.62 0 -44.05(-5.18%)
Apr 06, 2009 848.04 866.10 830.75 850.67 0 -14.29(-1.65%)
Apr 03, 2009 845.12 869.06 833.54 864.96 0 +13.71(+1.61%)
Apr 02, 2009 835.96 875.63 818.72 851.26 0 +34.16(+4.18%)
Apr 01, 2009 797.49 829.45 789.75 817.10 0 +6.10(+0.75%)
Mar 31, 2009 784.00 820.77 766.30 811.00 0 +39.14(+5.07%)
Mar 30, 2009 779.54 804.44 762.10 771.86 0 -32.27(-4.01%)
Mar 27, 2009 831.18 840.91 796.62 804.13 0 -48.71(-5.71%)
Mar 26, 2009 830.20 855.60 801.62 852.84 0 +28.11(+3.41%)
Mar 25, 2009 804.70 840.45 778.42 824.73 0 +27.25(+3.42%)
Mar 24, 2009 806.30 856.13 791.59 797.47 0 -37.27(-4.47%)
Mar 23, 2009 780.63 835.66 774.65 834.74 0 +108.83(+14.99%)
Mar 20, 2009 739.22 749.45 717.97 725.91 0 -11.42(-1.55%)
Mar 19, 2009 780.07 788.57 725.94 737.33 0 -41.02(-5.27%)
Mar 18, 2009 702.03 784.56 692.40 778.35 0 +65.47(+9.18%)
Mar 17, 2009 680.88 715.70 663.70 712.88 0 +31.95(+4.69%)
Mar 16, 2009 709.29 723.77 675.52 680.92 0 -22.19(-3.16%)
Mar 13, 2009 706.14 719.68 677.03 703.11 0 -7.78(-1.09%)
Mar 12, 2009 663.66 715.26 648.83 710.89 0 +46.04(+6.92%)
Mar 11, 2009 646.36 676.28 632.11 664.86 0 +22.39(+3.48%)
Mar 10, 2009 592.54 644.43 585.00 642.47 0 +64.62(+11.18%)
Mar 09, 2009 573.44 596.39 563.72 577.85 0 -7.05(-1.21%)
Mar 06, 2009 605.22 610.82 560.50 584.90 0 -6.09(-1.03%)
Mar 05, 2009 609.33 629.76 584.92 590.99 0 -33.95(-5.43%)
Mar 04, 2009 609.71 641.35 597.63 624.94 0 +29.76(+5.00%)
Mar 03, 2009 619.11 625.94 587.77 595.18 0 -11.16(-1.84%)
Mar 02, 2009 627.88 640.33 598.24 606.35 0 -30.75(-4.83%)
Feb 27, 2009 652.84 674.99 633.25 637.10 0 -26.56(-4.00%)
Feb 26, 2009 697.78 709.94 656.57 663.66 0 -23.49(-3.42%)
Feb 25, 2009 695.72 715.34 662.72 687.15 0 -13.42(-1.92%)
Feb 24, 2009 653.00 703.90 642.24 700.57 0 +57.98(+9.02%)
Feb 23, 2009 684.86 690.25 637.01 642.60 0 -34.97(-5.16%)
Feb 20, 2009 659.03 693.02 642.16 677.57 0 +0.41(+0.06%)
Feb 19, 2009 703.93 725.08 673.12 677.16 0 -29.50(-4.17%)
Feb 18, 2009 724.35 730.44 687.49 706.65 0 +0.00(+0.00%)
Feb 17, 2009 729.04 740.07 700.50 706.65 0 -41.88(-5.59%)
Feb 16, 2009 754.93 771.66 729.93 748.53 0 +0.00(+0.00%)
Feb 13, 2009 754.93 771.66 729.93 748.53 0 -10.31(-1.36%)
Feb 12, 2009 741.50 764.69 715.73 758.84 0 +2.28(+0.30%)
Feb 11, 2009 742.40 769.55 732.48 756.57 0 +9.65(+1.29%)
Feb 10, 2009 782.37 803.62 739.47 746.92 0 -45.83(-5.78%)
Feb 09, 2009 802.76 809.51 778.91 792.75 0 -12.83(-1.59%)
Feb 06, 2009 764.64 811.73 761.88 805.58 0 +38.09(+4.96%)
Feb 05, 2009 732.47 783.00 727.47 767.48 0 +22.56(+3.03%)
Feb 04, 2009 724.25 764.92 711.75 744.92 0 +15.35(+2.10%)
Feb 03, 2009 733.25 746.97 704.49 729.57 0 +0.83(+0.11%)
Feb 02, 2009 706.68 736.79 692.08 728.74 0 +10.20(+1.42%)
Jan 30, 2009 735.30 750.36 705.21 718.54 0 -10.87(-1.49%)
Jan 29, 2009 760.71 779.20 718.21 729.41 0 -49.26(-6.33%)
Jan 28, 2009 729.38 784.25 715.69 778.67 0 +55.89(+7.73%)
Jan 27, 2009 717.84 731.95 692.21 722.78 0 +11.07(+1.56%)
Jan 26, 2009 740.19 760.53 698.29 711.71 0 -19.81(-2.71%)
Jan 23, 2009 675.51 738.17 671.56 731.52 0 +30.48(+4.35%)
Jan 22, 2009 697.93 726.23 661.34 701.04 0 -11.90(-1.67%)
Jan 21, 2009 658.06 717.52 640.85 712.93 0 +47.69(+7.17%)
Jan 20, 2009 728.96 739.59 658.91 665.25 0 -86.97(-11.56%)
Jan 19, 2009 763.19 777.39 718.95 752.22 0 +0.00(+0.00%)
Jan 16, 2009 763.19 777.39 718.95 752.22 0 +4.84(+0.65%)
Jan 15, 2009 749.47 774.39 710.80 747.38 0 -6.03(-0.80%)
Jan 14, 2009 780.23 787.40 742.23 753.41 0 -44.92(-5.63%)
Jan 13, 2009 778.11 819.09 769.72 798.33 0 +16.27(+2.08%)
Jan 12, 2009 813.52 820.15 769.70 782.06 0 -33.00(-4.05%)
Jan 09, 2009 852.05 857.33 808.27 815.06 0 -33.50(-3.95%)
Jan 08, 2009 831.31 859.22 812.45 848.56 0 +12.24(+1.46%)
Jan 07, 2009 877.10 883.76 828.22 836.33 0 -52.24(-5.88%)
Jan 06, 2009 873.69 902.41 860.11 888.57 0 +22.27(+2.57%)
Jan 05, 2009 857.15 890.16 846.51 866.29 0 +4.07(+0.47%)
Jan 02, 2009 832.55 870.93 807.30 862.22 0 +26.64(+3.19%)
Jan 01, 2009 809.91 844.30 800.88 835.58 0 +0.00(+0.00%)
Dec 31, 2008 809.91 844.30 800.88 835.58 0 +28.24(+3.50%)
Dec 30, 2008 777.46 810.13 764.22 807.34 0 +34.73(+4.49%)
Dec 29, 2008 783.08 789.24 749.60 772.61 0 -12.24(-1.56%)
Dec 26, 2008 795.62 800.99 769.19 784.85 0 -5.44(-0.69%)
Dec 25, 2008 785.39 798.76 772.20 790.29 0 +0.00(+0.00%)
Dec 24, 2008 785.39 798.76 772.20 790.29 0 +3.73(+0.47%)
Dec 23, 2008 815.50 822.64 777.22 786.57 0 -21.53(-2.66%)
Dec 22, 2008 831.08 837.41 787.34 808.10 0 -23.98(-2.88%)
Dec 19, 2008 808.46 845.92 791.02 832.08 0 +33.98(+4.26%)
Dec 18, 2008 825.28 841.09 783.96 798.10 0 -15.94(-1.96%)
Dec 17, 2008 791.15 827.98 771.96 814.04 0 +6.97(+0.86%)
Dec 16, 2008 745.58 811.86 739.07 807.06 0 +75.47(+10.32%)
Dec 15, 2008 757.12 763.50 715.98 731.60 0 -29.67(-3.90%)
Dec 12, 2008 720.62 772.85 712.55 761.26 0 +21.62(+2.92%)
Dec 11, 2008 795.66 822.55 732.07 739.64 0 -65.06(-8.09%)
Dec 10, 2008 792.92 821.98 773.63 804.71 0 +13.65(+1.73%)
Dec 09, 2008 802.06 828.21 776.95 791.05 0 -28.73(-3.50%)
Dec 08, 2008 796.75 838.09 774.13 819.78 0 +37.52(+4.80%)
Dec 05, 2008 702.52 786.08 688.17 782.27 0 +69.01(+9.68%)
Dec 04, 2008 728.47 763.95 697.83 713.26 0 -30.84(-4.14%)
Dec 03, 2008 705.54 749.90 672.77 744.10 0 +36.41(+5.14%)
Dec 02, 2008 680.11 714.74 652.10 707.69 0 +40.61(+6.09%)
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.