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 (%)
Sep 27, 2013 1461 1471 1453 1466 0 -9.45(-0.64%)
Sep 26, 2013 1469 1483 1464 1476 0 +9.28(+0.63%)
Sep 25, 2013 1466 1476 1456 1466 0 -8.94(-0.61%)
Sep 24, 2013 1485 1492 1470 1475 0 -10.32(-0.69%)
Sep 23, 2013 1503 1504 1475 1486 0 -17.68(-1.18%)
Sep 20, 2013 1530 1539 1500 1503 0 -24.69(-1.62%)
Sep 19, 2013 1520 1539 1512 1528 0 +14.79(+0.98%)
Sep 18, 2013 1484 1525 1478 1513 0 +26.67(+1.79%)
Sep 17, 2013 1480 1489 1474 1486 0 +5.43(+0.37%)
Sep 16, 2013 1472 1487 1448 1481 0 +34.28(+2.37%)
Sep 13, 2013 1439 1450 1432 1447 0 +9.36(+0.65%)
Sep 12, 2013 1430 1448 1425 1437 0 -0.58(-0.04%)
Sep 11, 2013 1449 1454 1431 1438 0 -21.43(-1.47%)
Sep 10, 2013 1451 1466 1447 1459 0 +23.06(+1.61%)
Sep 09, 2013 1429 1438 1418 1436 0 +12.92(+0.91%)
Sep 06, 2013 1431 1439 1407 1423 0 -3.72(-0.26%)
Sep 05, 2013 1438 1446 1422 1427 0 -11.59(-0.81%)
Sep 04, 2013 1423 1446 1416 1439 0 +15.49(+1.09%)
Sep 03, 2013 1433 1443 1407 1423 0 +14.75(+1.05%)
Aug 30, 2013 1408 1408 1408 0 -6.93(-0.49%)
Aug 29, 2013 1398 1427 1397 1415 0 +9.36(+0.67%)
Aug 28, 2013 1399 1422 1395 1406 0 +3.41(+0.24%)
Aug 27, 2013 1432 1438 1401 1403 0 -49.91(-3.44%)
Aug 26, 2013 1451 1470 1444 1453 0 +2.60(+0.18%)
Aug 23, 2013 1455 1457 1436 1450 0 +3.16(+0.22%)
Aug 22, 2013 1432 1452 1427 1447 0 +20.41(+1.43%)
Aug 21, 2013 1435 1447 1420 1426 0 -14.84(-1.03%)
Aug 20, 2013 1436 1446 1428 1441 0 +6.49(+0.45%)
Aug 19, 2013 1447 1456 1433 1435 0 -17.91(-1.23%)
Aug 16, 2013 1447 1466 1441 1453 0 -0.03(-0.00%)
Aug 15, 2013 1473 1476 1441 1453 0 -37.19(-2.50%)
Aug 14, 2013 1501 1507 1487 1490 0 -10.98(-0.73%)
Aug 13, 2013 1494 1506 1483 1501 0 +8.98(+0.60%)
Aug 12, 2013 1493 1502 1482 1492 0 -9.78(-0.65%)
Aug 09, 2013 1493 1516 1485 1502 0 +9.70(+0.65%)
Aug 08, 2013 1512 1517 1488 1492 0 -8.31(-0.55%)
Aug 07, 2013 1510 1512 1487 1500 0 -17.51(-1.15%)
Aug 06, 2013 1524 1533 1509 1518 0 -9.76(-0.64%)
Aug 05, 2013 1524 1531 1515 1528 0 -4.45(-0.29%)
Aug 02, 2013 1531 1544 1520 1532 0 +4.48(+0.29%)
Aug 01, 2013 1523 1539 1514 1527 0 +23.77(+1.58%)
Jul 31, 2013 1506 1523 1499 1504 0 -0.59(-0.04%)
Jul 30, 2013 1513 1522 1497 1504 0 -0.59(-0.04%)
Jul 29, 2013 1522 1525 1498 1505 0 -15.86(-1.04%)
Jul 26, 2013 1505 1522 1498 1521 0 +4.72(+0.31%)
Jul 25, 2013 1500 1525 1493 1516 0 +9.38(+0.62%)
Jul 24, 2013 1517 1523 1499 1507 0 -8.35(-0.55%)
Jul 23, 2013 1518 1531 1510 1515 0 -1.76(-0.12%)
Jul 22, 2013 1490 1518 1485 1517 0 +23.77(+1.59%)
Jul 19, 2013 1488 1496 1467 1493 0 +6.25(+0.42%)
Jul 18, 2013 1461 1492 1455 1487 0 +37.46(+2.58%)
Jul 17, 2013 1442 1458 1435 1449 0 +9.72(+0.68%)
Jul 16, 2013 1449 1465 1428 1440 0 -8.59(-0.59%)
Jul 15, 2013 1448 1456 1440 1448 0 +3.80(+0.26%)
Jul 12, 2013 1441 1446 1425 1444 0 +0.88(+0.06%)
Jul 11, 2013 1435 1458 1428 1443 0 +25.47(+1.80%)
Jul 10, 2013 1419 1428 1405 1418 0 +4.30(+0.30%)
Jul 09, 2013 1394 1416 1375 1414 0 +31.02(+2.24%)
Jul 08, 2013 1396 1401 1376 1383 0 -0.75(-0.05%)
Jul 05, 2013 1384 1391 1361 1383 0 +34.93(+2.59%)
Jul 03, 2013 1348 1348 1348 0 -6.95(-0.51%)
Jul 02, 2013 1345 1372 1343 1355 0 +0.65(+0.05%)
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.