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, 2011 1165 1183 1160 1175 0 +12.34(+1.06%)
Jan 28, 2011 1197 1201 1159 1163 0 -37.62(-3.13%)
Jan 27, 2011 1194 1204 1181 1200 0 +5.54(+0.46%)
Jan 26, 2011 1189 1202 1177 1195 0 +5.55(+0.47%)
Jan 25, 2011 1194 1201 1172 1189 0 +14.12(+1.20%)
Jan 24, 2011 1174 1184 1159 1175 0 +5.82(+0.50%)
Jan 21, 2011 1168 1181 1159 1169 0 +9.41(+0.81%)
Jan 20, 2011 1163 1175 1146 1160 0 +1.02(+0.09%)
Jan 19, 2011 1182 1190 1156 1159 0 -29.94(-2.52%)
Jan 18, 2011 1197 1203 1172 1189 0 -9.48(-0.79%)
Jan 14, 2011 1198 1198 1198 0 +18.55(+1.57%)
Jan 13, 2011 1175 1188 1168 1180 0 +4.08(+0.35%)
Jan 12, 2011 1176 1183 1160 1176 0 +8.13(+0.70%)
Jan 11, 2011 1163 1181 1154 1167 0 +8.90(+0.77%)
Jan 10, 2011 1139 1162 1135 1158 0 +15.04(+1.32%)
Jan 07, 2011 1158 1161 1127 1143 0 -8.41(-0.73%)
Jan 06, 2011 1161 1165 1143 1152 0 -6.50(-0.56%)
Jan 05, 2011 1148 1165 1143 1158 0 +6.98(+0.61%)
Jan 04, 2011 1165 1167 1144 1151 0 -9.60(-0.83%)
Jan 03, 2011 1164 1183 1155 1161 0 +4.12(+0.36%)
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%)
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.