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 (%)
Mar 28, 2013 1368 1368 1368 0 +3.52(+0.26%)
Mar 27, 2013 1363 1370 1353 1364 0 -8.17(-0.60%)
Mar 26, 2013 1349 1375 1345 1373 0 +27.84(+2.07%)
Mar 25, 2013 1360 1371 1340 1345 0 -7.86(-0.58%)
Mar 22, 2013 1355 1361 1346 1353 0 +0.53(+0.04%)
Mar 21, 2013 1372 1387 1350 1352 0 -32.37(-2.34%)
Mar 20, 2013 1368 1389 1367 1384 0 +26.02(+1.92%)
Mar 19, 2013 1368 1377 1345 1358 0 -10.44(-0.76%)
Mar 18, 2013 1362 1377 1358 1369 0 -10.29(-0.75%)
Mar 15, 2013 1373 1382 1366 1379 0 +1.76(+0.13%)
Mar 14, 2013 1369 1385 1364 1377 0 +13.60(+1.00%)
Mar 13, 2013 1347 1366 1341 1364 0 +21.48(+1.60%)
Mar 12, 2013 1337 1347 1333 1342 0 +4.31(+0.32%)
Mar 11, 2013 1336 1341 1327 1338 0 +0.16(+0.01%)
Mar 08, 2013 1342 1350 1329 1338 0 +4.43(+0.33%)
Mar 07, 2013 1337 1347 1327 1333 0 +17.45(+1.33%)
Mar 06, 2013 1213 1320 1300 1316 0 +15.87(+1.22%)
Mar 05, 2013 1288 1304 1273 1300 0 +18.21(+1.42%)
Mar 04, 2013 1175 1284 1259 1282 0 +15.53(+1.23%)
Mar 01, 2013 1183 1273 1250 1266 0 -12.65(-0.99%)
Feb 28, 2013 1285 1292 1277 1279 0 -6.42(-0.50%)
Feb 27, 2013 1260 1289 1256 1285 0 +24.39(+1.93%)
Feb 26, 2013 1273 1281 1249 1261 0 -31.62(-2.45%)
Feb 22, 2013 1278 1295 1276 1293 0 +24.08(+1.90%)
Feb 21, 2013 1281 1285 1262 1269 0 -17.38(-1.35%)
Feb 20, 2013 1307 1311 1284 1286 0 -11.22(-0.86%)
Feb 15, 2013 1297 1297 1297 0 -12.05(-0.92%)
Feb 14, 2013 1293 1311 1291 1309 0 +15.32(+1.18%)
Feb 13, 2013 1286 1299 1281 1294 0 +12.93(+1.01%)
Feb 12, 2013 1279 1291 1277 1281 0 +1.62(+0.13%)
Feb 11, 2013 1273 1284 1269 1279 0 +6.25(+0.49%)
Feb 08, 2013 1269 1279 1262 1273 0 +4.83(+0.38%)
Feb 07, 2013 1273 1278 1255 1268 0 -5.78(-0.45%)
Feb 06, 2013 1262 1275 1261 1274 0 +22.99(+1.84%)
Feb 04, 2013 1242 1260 1238 1251 0 -11.07(-0.88%)
Feb 01, 2013 1253 1270 1246 1262 0 +4.11(+0.33%)
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%)
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.