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 28, 2012 980.33 985.08 970.78 977.88 0 -5.15(-0.52%)
Sep 27, 2012 978.57 989.51 973.18 983.03 0 +11.01(+1.13%)
Sep 26, 2012 979.98 985.30 968.12 972.03 0 -6.34(-0.65%)
Sep 25, 2012 1003 1007 977.90 978.37 0 -19.88(-1.99%)
Sep 24, 2012 997.40 1005 991.58 998.25 0 -7.28(-0.72%)
Sep 21, 2012 1007 1017 997.51 1006 0 +0.35(+0.03%)
Sep 20, 2012 1002 1010 990.30 1005 0 -4.68(-0.46%)
Sep 19, 2012 1014 1020 1008 1010 0 -3.42(-0.34%)
Sep 18, 2012 1012 1019 1007 1013 0 -0.82(-0.08%)
Sep 17, 2012 1016 1024 1011 1014 0 -6.08(-0.60%)
Sep 14, 2012 1023 1032 1011 1020 0 +9.73(+0.96%)
Sep 13, 2012 985.58 1012 975.16 1010 0 +23.60(+2.39%)
Sep 12, 2012 985.64 995.05 978.07 986.85 0 +1.66(+0.17%)
Sep 11, 2012 982.27 996.57 977.71 985.19 0 +3.09(+0.31%)
Sep 10, 2012 996.82 1002 980.92 982.10 0 -17.91(-1.79%)
Sep 07, 2012 991.05 1005 987.67 1000 0 +11.42(+1.15%)
Sep 06, 2012 969.64 991.29 967.06 988.59 0 +25.35(+2.63%)
Sep 05, 2012 968.77 974.16 960.52 963.25 0 -4.29(-0.44%)
Sep 04, 2012 960.85 972.82 954.10 967.54 0 +8.35(+0.87%)
Aug 31, 2012 959.18 959.18 959.18 0 +2.23(+0.23%)
Aug 30, 2012 954.90 962.54 948.19 956.95 0 -5.46(-0.57%)
Aug 29, 2012 967.54 972.02 958.04 962.41 0 +5.26(+0.55%)
Aug 27, 2012 966.64 970.37 954.38 957.15 0 -7.14(-0.74%)
Aug 24, 2012 954.54 968.22 948.76 964.29 0 +5.72(+0.60%)
Aug 23, 2012 964.75 969.17 955.23 958.57 0 -6.84(-0.71%)
Aug 22, 2012 964.90 971.55 958.40 965.41 0 -2.15(-0.22%)
Aug 21, 2012 966.37 984.12 960.38 967.57 0 +4.37(+0.45%)
Aug 20, 2012 959.49 968.81 955.33 963.19 0 -1.25(-0.13%)
Aug 17, 2012 966.16 971.45 957.05 964.45 0 +6.10(+0.64%)
Aug 16, 2012 949.60 963.03 945.62 958.35 0 +7.46(+0.78%)
Aug 15, 2012 937.91 954.64 936.54 950.88 0 +12.64(+1.35%)
Aug 14, 2012 948.46 952.10 933.85 938.25 0 -6.73(-0.71%)
Aug 13, 2012 940.16 948.03 933.60 944.98 0 +2.63(+0.28%)
Aug 11, 2012 941.11 947.72 933.72 942.35 0 +0.00(+0.00%)
Aug 10, 2012 941.11 947.72 933.72 942.35 0 -3.99(-0.42%)
Aug 09, 2012 937.99 951.66 933.17 946.35 0 +5.76(+0.61%)
Aug 08, 2012 937.87 945.78 933.76 940.59 0 -2.10(-0.22%)
Aug 07, 2012 937.05 950.67 931.16 942.69 0 +10.80(+1.16%)
Aug 06, 2012 934.35 945.45 928.64 931.89 0 -1.87(-0.20%)
Aug 03, 2012 916.01 938.10 911.58 933.76 0 +31.80(+3.53%)
Aug 02, 2012 902.39 914.31 888.62 901.96 0 -16.26(-1.77%)
Aug 01, 2012 936.09 945.25 915.97 918.22 0 -14.60(-1.56%)
Jul 31, 2012 936.33 942.11 925.24 932.82 0 -10.02(-1.06%)
Jul 30, 2012 938.19 948.63 927.38 942.84 0 +4.17(+0.44%)
Jul 27, 2012 911.99 943.86 904.04 938.68 0 +32.29(+3.56%)
Jul 26, 2012 914.37 919.42 895.97 906.39 0 +4.75(+0.53%)
Jul 25, 2012 905.66 913.13 896.89 901.64 0 -0.06(-0.01%)
Jul 24, 2012 912.50 918.79 895.23 901.70 0 -11.54(-1.26%)
Jul 23, 2012 921.99 927.95 903.15 913.24 0 -27.72(-2.95%)
Jul 20, 2012 950.46 956.81 938.90 940.95 0 -16.10(-1.68%)
Jul 19, 2012 955.83 966.15 948.70 957.05 0 -1.17(-0.12%)
Jul 18, 2012 949.28 965.90 942.17 958.22 0 -4.81(-0.50%)
Jul 17, 2012 962.26 966.40 942.60 963.02 0 +5.44(+0.57%)
Jul 16, 2012 959.63 965.15 949.36 957.58 0 -4.51(-0.47%)
Jul 14, 2012 942.44 964.93 940.90 962.10 0 +0.00(+0.00%)
Jul 13, 2012 942.44 964.93 940.90 962.10 0 +21.95(+2.33%)
Jul 12, 2012 944.35 946.95 931.94 940.15 0 -12.75(-1.34%)
Jul 11, 2012 947.02 956.25 940.45 952.90 0 +7.98(+0.84%)
Jul 10, 2012 950.95 960.92 937.47 944.92 0 -0.22(-0.02%)
Jul 09, 2012 945.64 950.34 931.63 945.14 0 -1.48(-0.16%)
Jul 06, 2012 940.84 949.80 936.28 946.62 0 -5.46(-0.57%)
Jul 05, 2012 958.02 966.92 946.01 952.08 0 -12.20(-1.26%)
Jul 03, 2012 964.28 964.28 964.28 0 +18.88(+2.00%)
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.