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 (%)
Dec 31, 2010 1149 1162 1142 1157 0 +8.22(+0.72%)
Dec 30, 2010 1158 1164 1146 1149 0 -14.16(-1.22%)
Dec 29, 2010 1165 1170 1155 1163 0 +1.62(+0.14%)
Dec 28, 2010 1158 1165 1150 1161 0 +3.19(+0.28%)
Dec 27, 2010 1151 1162 1145 1158 0 +4.39(+0.38%)
Dec 23, 2010 1163 1170 1150 1154 0 -10.59(-0.91%)
Dec 22, 2010 1172 1178 1157 1164 0 -4.98(-0.43%)
Dec 21, 2010 1151 1172 1147 1169 0 +23.79(+2.08%)
Dec 20, 2010 1141 1151 1127 1145 0 +5.91(+0.52%)
Dec 17, 2010 1118 1149 1110 1139 0 +20.28(+1.81%)
Dec 16, 2010 1113 1122 1096 1119 0 +8.52(+0.77%)
Dec 15, 2010 1116 1129 1106 1111 0 -4.57(-0.41%)
Dec 14, 2010 1114 1126 1108 1115 0 -2.36(-0.21%)
Dec 10, 2010 1106 1121 1094 1118 0 +11.90(+1.08%)
Dec 09, 2010 1099 1111 1083 1106 0 +27.69(+2.57%)
Dec 08, 2010 1068 1083 1065 1078 0 +9.78(+0.92%)
Dec 07, 2010 1077 1086 1059 1068 0 -0.16(-0.01%)
Dec 06, 2010 1070 1076 1059 1068 0 -2.59(-0.24%)
Dec 03, 2010 1061 1073 1047 1071 0 +2.84(+0.27%)
Dec 02, 2010 1041 1070 1040 1068 0 +30.63(+2.95%)
Dec 01, 2010 1021 1040 1016 1037 0 +29.20(+2.90%)
Nov 30, 2010 1003 1015 1000 1008 0 -2.68(-0.27%)
Nov 29, 2010 1016 1020 999.57 1011 0 -10.12(-0.99%)
Nov 26, 2010 1023 1030 1016 1021 0 -8.60(-0.84%)
Nov 24, 2010 1019 1030 1030 1030 0 +20.93(+2.07%)
Nov 23, 2010 1021 1024 1005 1009 0 -20.51(-1.99%)
Nov 22, 2010 1037 1044 1024 1029 0 -11.76(-1.13%)
Nov 19, 2010 1042 1047 1028 1041 0 -0.51(-0.05%)
Nov 18, 2010 1048 1057 1035 1042 0 +6.88(+0.66%)
Nov 17, 2010 1034 1042 1024 1035 0 +5.09(+0.49%)
Nov 16, 2010 1048 1056 1022 1030 0 -30.63(-2.89%)
Nov 15, 2010 1063 1068 1050 1060 0 +2.19(+0.21%)
Nov 12, 2010 1053 1066 1036 1058 0 -3.28(-0.31%)
Nov 11, 2010 1047 1068 1036 1061 0 +8.34(+0.79%)
Nov 10, 2010 1037 1056 1031 1053 0 +19.53(+1.89%)
Nov 09, 2010 1046 1056 1029 1033 0 -22.88(-2.17%)
Nov 08, 2010 1068 1073 1051 1056 0 -16.29(-1.52%)
Nov 05, 2010 1049 1079 1048 1073 0 +22.69(+2.16%)
Nov 04, 2010 1033 1054 1029 1050 0 +28.20(+2.76%)
Nov 03, 2010 1021 1036 1009 1022 0 -21.94(-2.10%)
Nov 02, 2010 1041 1050 1035 1044 0 +13.19(+1.28%)
Nov 01, 2010 1032 1047 1020 1030 0 +2.71(+0.26%)
Oct 29, 2010 1015 1033 1013 1028 0 +12.60(+1.24%)
Oct 28, 2010 1022 1027 1010 1015 0 -1.36(-0.13%)
Oct 27, 2010 1009 1021 998.53 1016 0 +1.89(+0.19%)
Oct 25, 2010 1018 1027 1010 1015 0 +0.83(+0.08%)
Oct 22, 2010 1015 1028 1009 1014 0 +4.06(+0.40%)
Oct 21, 2010 1027 1034 1002 1010 0 -12.08(-1.18%)
Oct 20, 2010 1035 1044 1009 1022 0 -13.79(-1.33%)
Oct 19, 2010 1035 1048 1025 1036 0 -12.35(-1.18%)
Oct 18, 2010 1036 1052 1035 1048 0 +9.16(+0.88%)
Oct 15, 2010 1043 1051 1032 1039 0 -5.77(-0.55%)
Oct 14, 2010 1049 1058 1039 1045 0 -9.45(-0.90%)
Oct 13, 2010 1051 1064 1044 1054 0 +6.88(+0.66%)
Oct 12, 2010 1035 1049 1026 1047 0 +32.95(+3.25%)
Oct 11, 2010 1011 1021 1004 1014 0 +5.35(+0.53%)
Oct 08, 2010 997.87 1012 989.97 1009 0 +14.36(+1.44%)
Oct 07, 2010 990.18 1007 991.25 994.46 0 -3.97(-0.40%)
Oct 06, 2010 982.76 1001 987.87 998.42 0 -0.56(-0.06%)
Oct 05, 2010 965.09 1005 967.98 998.98 0 +14.00(+1.42%)
Oct 04, 2010 989.40 994.44 974.67 984.98 0 -8.08(-0.81%)
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.