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 28, 2008 768.72 790.73 757.02 787.50 0 +11.71(+1.51%)
Nov 27, 2008 702.79 784.04 694.91 775.79 0 +0.00(+0.00%)
Nov 26, 2008 702.79 784.04 694.91 775.79 0 +57.90(+8.06%)
Nov 25, 2008 723.01 737.53 679.57 717.89 0 +7.35(+1.03%)
Nov 24, 2008 667.04 719.83 638.89 710.54 0 +61.65(+9.50%)
Nov 21, 2008 613.20 654.36 568.90 648.89 0 +50.02(+8.35%)
Nov 20, 2008 602.58 662.28 582.92 598.88 0 -14.32(-2.33%)
Nov 19, 2008 663.49 673.18 610.25 613.19 0 -54.11(-8.11%)
Nov 18, 2008 673.63 692.61 639.75 667.30 0 -9.20(-1.36%)
Nov 17, 2008 692.88 721.30 664.91 676.51 0 -23.80(-3.40%)
Nov 14, 2008 738.00 760.77 696.04 700.31 0 -52.62(-6.99%)
Nov 13, 2008 691.79 755.56 661.89 752.92 0 +67.32(+9.82%)
Nov 12, 2008 708.57 735.05 678.42 685.60 0 -48.14(-6.56%)
Nov 11, 2008 716.18 755.62 690.58 733.75 0 -5.21(-0.70%)
Nov 10, 2008 810.99 821.47 724.42 738.96 0 -56.15(-7.06%)
Nov 07, 2008 787.29 815.19 758.15 795.11 0 +15.08(+1.93%)
Nov 06, 2008 827.60 853.15 772.61 780.03 0 -55.68(-6.66%)
Nov 05, 2008 879.13 892.31 830.89 835.70 0 -64.09(-7.12%)
Nov 04, 2008 887.44 923.48 863.90 899.79 0 +30.91(+3.56%)
Nov 03, 2008 845.49 888.25 819.78 868.88 0 +18.86(+2.22%)
Oct 31, 2008 824.07 863.55 806.12 850.02 0 +22.76(+2.75%)
Oct 30, 2008 836.41 860.89 785.81 827.26 0 +24.47(+3.05%)
Oct 29, 2008 781.87 848.49 736.97 802.79 0 +25.12(+3.23%)
Oct 28, 2008 717.35 792.68 669.17 777.67 0 +94.52(+13.84%)
Oct 27, 2008 708.26 741.86 676.01 683.15 0 -39.56(-5.47%)
Oct 24, 2008 660.98 758.10 649.10 722.72 0 -6.61(-0.91%)
Oct 23, 2008 780.26 804.95 687.79 729.33 0 -48.59(-6.25%)
Oct 22, 2008 816.08 845.21 742.44 777.91 0 -66.02(-7.82%)
Oct 21, 2008 878.40 892.97 824.03 843.94 0 -60.28(-6.67%)
Oct 20, 2008 927.10 942.18 865.63 904.22 0 -5.47(-0.60%)
Oct 17, 2008 874.96 939.00 855.80 909.68 0 +11.94(+1.33%)
Oct 16, 2008 874.65 910.80 801.82 897.74 0 +40.74(+4.75%)
Oct 15, 2008 964.81 989.60 855.33 857.00 0 -141.61(-14.18%)
Oct 14, 2008 1074 1092 959.10 998.60 0 -41.38(-3.98%)
Oct 13, 2008 988.01 1049 931.29 1040 0 +122.07(+13.30%)
Oct 10, 2008 853.58 949.48 767.95 917.91 0 +32.19(+3.63%)
Oct 09, 2008 1011 1024 866.29 885.73 0 -93.04(-9.51%)
Oct 08, 2008 1005 1077 955.69 978.76 0 -46.06(-4.49%)
Oct 07, 2008 1097 1136 1023 1025 0 -47.40(-4.42%)
Oct 06, 2008 1079 1136 1024 1072 0 -48.90(-4.36%)
Oct 03, 2008 1133 1216 1088 1121 0 +7.20(+0.65%)
Oct 02, 2008 1156 1167 1090 1114 0 -48.70(-4.19%)
Oct 01, 2008 1200 1218 1129 1163 0 -59.17(-4.84%)
Sep 30, 2008 1206 1280 1159 1222 0 +56.83(+4.88%)
Sep 29, 2008 1244 1262 1134 1165 0 -102.58(-8.09%)
Sep 26, 2008 1183 1283 1155 1268 0 +62.84(+5.22%)
Sep 25, 2008 1248 1284 1186 1205 0 -15.97(-1.31%)
Sep 24, 2008 1219 1261 1170 1221 0 +26.18(+2.19%)
Sep 23, 2008 1206 1269 1162 1194 0 -2.27(-0.19%)
Sep 22, 2008 1324 1337 1180 1197 0 -135.55(-10.17%)
Sep 19, 2008 1399 1545 1220 1332 0 +91.67(+7.39%)
Sep 18, 2008 1168 1337 1018 1241 0 +102.95(+9.05%)
Sep 17, 2008 1176 1242 1092 1138 0 -110.54(-8.86%)
Sep 16, 2008 1142 1253 1128 1248 0 +63.91(+5.40%)
Sep 15, 2008 1196 1281 1172 1184 0 -44.21(-3.60%)
Sep 12, 2008 1275 1291 1207 1229 0 -62.09(-4.81%)
Sep 11, 2008 1238 1302 1215 1291 0 +15.70(+1.23%)
Sep 10, 2008 1266 1312 1229 1275 0 +10.70(+0.85%)
Sep 09, 2008 1334 1351 1261 1264 0 -82.96(-6.16%)
Sep 08, 2008 1354 1376 1284 1347 0 +56.98(+4.42%)
Sep 05, 2008 1274 1301 1233 1290 0 +5.08(+0.40%)
Sep 04, 2008 1333 1346 1278 1285 0 -65.11(-4.82%)
Sep 03, 2008 1339 1369 1307 1350 0 +7.72(+0.58%)
Sep 02, 2008 1346 1382 1318 1343 0 +16.98(+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.