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 30, 2009 1208 1228 1196 1223 0 +17.31(+1.44%)
Nov 27, 2009 1210 1230 1195 1206 0 -46.02(-3.68%)
Nov 25, 2009 1252 1252 1252 0 -2.67(-0.21%)
Nov 24, 2009 1259 1267 1238 1254 0 -7.27(-0.58%)
Nov 23, 2009 1270 1285 1251 1262 0 -2.37(-0.19%)
Nov 20, 2009 1274 1283 1255 1264 0 -18.98(-1.48%)
Nov 19, 2009 1298 1305 1269 1283 0 -24.88(-1.90%)
Nov 18, 2009 1322 1327 1291 1308 0 -17.98(-1.36%)
Nov 17, 2009 1328 1337 1312 1326 0 -5.65(-0.42%)
Nov 16, 2009 1313 1344 1309 1332 0 +26.18(+2.01%)
Nov 13, 2009 1302 1318 1288 1305 0 -4.87(-0.37%)
Nov 12, 2009 1320 1333 1303 1310 0 -12.77(-0.97%)
Nov 11, 2009 1322 1343 1309 1323 0 +9.27(+0.71%)
Nov 10, 2009 1306 1330 1290 1314 0 +4.66(+0.36%)
Nov 09, 2009 1280 1320 1274 1309 0 +40.69(+3.21%)
Nov 06, 2009 1252 1279 1244 1268 0 +4.20(+0.33%)
Nov 05, 2009 1238 1272 1233 1264 0 +34.50(+2.81%)
Nov 04, 2009 1250 1268 1223 1230 0 -12.21(-0.98%)
Nov 03, 2009 1226 1249 1211 1242 0 +2.78(+0.22%)
Nov 02, 2009 1236 1254 1211 1239 0 +7.01(+0.57%)
Oct 30, 2009 1275 1281 1222 1232 0 -53.64(-4.17%)
Oct 29, 2009 1268 1294 1253 1286 0 +32.83(+2.62%)
Oct 28, 2009 1281 1303 1246 1253 0 -29.08(-2.27%)
Oct 27, 2009 1304 1321 1272 1282 0 -23.00(-1.76%)
Oct 26, 2009 1332 1350 1298 1305 0 -20.82(-1.57%)
Oct 23, 2009 1335 1344 1318 1326 0 -8.53(-0.64%)
Oct 22, 2009 1329 1352 1303 1334 0 +6.50(+0.49%)
Oct 21, 2009 1350 1375 1323 1328 0 -43.96(-3.20%)
Oct 20, 2009 1370 1382 1355 1372 0 -10.82(-0.78%)
Oct 19, 2009 1381 1401 1361 1383 0 +13.36(+0.98%)
Oct 16, 2009 1368 1381 1349 1369 0 -15.21(-1.10%)
Oct 15, 2009 1378 1395 1362 1384 0 -5.32(-0.38%)
Oct 14, 2009 1339 1395 1334 1390 0 +70.81(+5.37%)
Oct 13, 2009 1328 1338 1309 1319 0 -15.91(-1.19%)
Oct 12, 2009 1337 1351 1324 1335 0 -1.94(-0.15%)
Oct 09, 2009 1325 1342 1316 1337 0 +11.60(+0.88%)
Oct 08, 2009 1317 1343 1308 1325 0 +16.14(+1.23%)
Oct 07, 2009 1301 1321 1287 1309 0 +5.87(+0.45%)
Oct 06, 2009 1302 1323 1281 1303 0 +15.30(+1.19%)
Oct 05, 2009 1259 1294 1247 1288 0 +35.72(+2.85%)
Oct 02, 2009 1245 1279 1236 1252 0 -10.34(-0.82%)
Oct 01, 2009 1297 1310 1259 1263 0 -40.96(-3.14%)
Sep 30, 2009 1305 1320 1273 1303 0 +1.22(+0.09%)
Sep 29, 2009 1300 1325 1289 1302 0 +14.61(+1.13%)
Sep 28, 2009 1251 1298 1246 1288 0 +43.17(+3.47%)
Sep 25, 2009 1242 1260 1220 1244 0 -10.25(-0.82%)
Sep 24, 2009 1302 1310 1243 1255 0 -42.38(-3.27%)
Sep 23, 2009 1312 1337 1291 1297 0 -2.27(-0.17%)
Sep 22, 2009 1283 1311 1274 1299 0 +27.10(+2.13%)
Sep 21, 2009 1271 1285 1260 1272 0 -10.75(-0.84%)
Sep 18, 2009 1270 1293 1263 1283 0 +15.01(+1.18%)
Sep 17, 2009 1269 1295 1258 1268 0 +12.70(+1.01%)
Sep 16, 2009 1250 1277 1238 1255 0 +13.30(+1.07%)
Sep 15, 2009 1236 1253 1223 1242 0 +2.72(+0.22%)
Sep 14, 2009 1212 1242 1205 1239 0 +11.17(+0.91%)
Sep 11, 2009 1236 1244 1217 1228 0 -6.57(-0.53%)
Sep 10, 2009 1229 1241 1207 1235 0 +3.01(+0.24%)
Sep 09, 2009 1204 1239 1196 1232 0 +22.82(+1.89%)
Sep 08, 2009 1202 1217 1190 1209 0 +19.61(+1.65%)
Sep 04, 2009 1189 1189 1189 0 +3.28(+0.28%)
Sep 03, 2009 1162 1189 1159 1186 0 +27.25(+2.35%)
Sep 02, 2009 1153 1176 1145 1159 0 -2.47(-0.21%)
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.