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 (%)
Apr 30, 2009 931.35 953.49 909.72 918.08 0 -10.63(-1.14%)
Apr 29, 2009 913.06 935.46 896.88 928.70 0 +31.69(+3.53%)
Apr 28, 2009 899.46 916.16 887.77 897.01 0 -9.84(-1.09%)
Apr 27, 2009 913.42 932.57 896.62 906.85 0 -19.44(-2.10%)
Apr 24, 2009 906.37 939.58 882.02 926.29 0 +15.26(+1.68%)
Apr 23, 2009 875.28 921.55 849.87 911.03 0 +46.50(+5.38%)
Apr 22, 2009 854.26 906.60 835.57 864.52 0 -5.12(-0.59%)
Apr 21, 2009 781.18 871.72 771.47 869.64 0 +74.85(+9.42%)
Apr 20, 2009 851.05 857.43 792.80 794.79 0 -72.82(-8.39%)
Apr 17, 2009 845.61 880.74 829.16 867.61 0 +5.02(+0.58%)
Apr 16, 2009 863.46 888.05 831.55 862.59 0 -4.09(-0.47%)
Apr 15, 2009 828.34 870.40 813.54 866.68 0 +20.20(+2.39%)
Apr 14, 2009 874.20 888.15 842.14 846.48 0 -39.58(-4.47%)
Apr 13, 2009 859.14 896.89 846.02 886.06 0 +13.98(+1.60%)
Apr 10, 2009 836.78 875.55 817.44 872.07 0 +0.00(+0.00%)
Apr 09, 2009 836.78 875.55 817.44 872.07 0 +71.29(+8.90%)
Apr 08, 2009 805.93 823.65 776.87 800.78 0 -5.83(-0.72%)
Apr 07, 2009 830.38 843.86 802.08 806.62 0 -44.05(-5.18%)
Apr 06, 2009 848.04 866.10 830.75 850.67 0 -14.29(-1.65%)
Apr 03, 2009 845.12 869.06 833.54 864.96 0 +13.71(+1.61%)
Apr 02, 2009 835.96 875.63 818.72 851.26 0 +34.16(+4.18%)
Apr 01, 2009 797.49 829.45 789.75 817.10 0 +6.10(+0.75%)
Mar 31, 2009 784.00 820.77 766.30 811.00 0 +39.14(+5.07%)
Mar 30, 2009 779.54 804.44 762.10 771.86 0 -32.27(-4.01%)
Mar 27, 2009 831.18 840.91 796.62 804.13 0 -48.71(-5.71%)
Mar 26, 2009 830.20 855.60 801.62 852.84 0 +28.11(+3.41%)
Mar 25, 2009 804.70 840.45 778.42 824.73 0 +27.25(+3.42%)
Mar 24, 2009 806.30 856.13 791.59 797.47 0 -37.27(-4.47%)
Mar 23, 2009 780.63 835.66 774.65 834.74 0 +108.83(+14.99%)
Mar 20, 2009 739.22 749.45 717.97 725.91 0 -11.42(-1.55%)
Mar 19, 2009 780.07 788.57 725.94 737.33 0 -41.02(-5.27%)
Mar 18, 2009 702.03 784.56 692.40 778.35 0 +65.47(+9.18%)
Mar 17, 2009 680.88 715.70 663.70 712.88 0 +31.95(+4.69%)
Mar 16, 2009 709.29 723.77 675.52 680.92 0 -22.19(-3.16%)
Mar 13, 2009 706.14 719.68 677.03 703.11 0 -7.78(-1.09%)
Mar 12, 2009 663.66 715.26 648.83 710.89 0 +46.04(+6.92%)
Mar 11, 2009 646.36 676.28 632.11 664.86 0 +22.39(+3.48%)
Mar 10, 2009 592.54 644.43 585.00 642.47 0 +64.62(+11.18%)
Mar 09, 2009 573.44 596.39 563.72 577.85 0 -7.05(-1.21%)
Mar 06, 2009 605.22 610.82 560.50 584.90 0 -6.09(-1.03%)
Mar 05, 2009 609.33 629.76 584.92 590.99 0 -33.95(-5.43%)
Mar 04, 2009 609.71 641.35 597.63 624.94 0 +29.76(+5.00%)
Mar 03, 2009 619.11 625.94 587.77 595.18 0 -11.16(-1.84%)
Mar 02, 2009 627.88 640.33 598.24 606.35 0 -30.75(-4.83%)
Feb 27, 2009 652.84 674.99 633.25 637.10 0 -26.56(-4.00%)
Feb 26, 2009 697.78 709.94 656.57 663.66 0 -23.49(-3.42%)
Feb 25, 2009 695.72 715.34 662.72 687.15 0 -13.42(-1.92%)
Feb 24, 2009 653.00 703.90 642.24 700.57 0 +57.98(+9.02%)
Feb 23, 2009 684.86 690.25 637.01 642.60 0 -34.97(-5.16%)
Feb 20, 2009 659.03 693.02 642.16 677.57 0 +0.41(+0.06%)
Feb 19, 2009 703.93 725.08 673.12 677.16 0 -29.50(-4.17%)
Feb 18, 2009 724.35 730.44 687.49 706.65 0 +0.00(+0.00%)
Feb 17, 2009 729.04 740.07 700.50 706.65 0 -41.88(-5.59%)
Feb 16, 2009 754.93 771.66 729.93 748.53 0 +0.00(+0.00%)
Feb 13, 2009 754.93 771.66 729.93 748.53 0 -10.31(-1.36%)
Feb 12, 2009 741.50 764.69 715.73 758.84 0 +2.28(+0.30%)
Feb 11, 2009 742.40 769.55 732.48 756.57 0 +9.65(+1.29%)
Feb 10, 2009 782.37 803.62 739.47 746.92 0 -45.83(-5.78%)
Feb 09, 2009 802.76 809.51 778.91 792.75 0 -12.83(-1.59%)
Feb 06, 2009 764.64 811.73 761.88 805.58 0 +38.09(+4.96%)
Feb 05, 2009 732.47 783.00 727.47 767.48 0 +22.56(+3.03%)
Feb 04, 2009 724.25 764.92 711.75 744.92 0 +15.35(+2.10%)
Feb 03, 2009 733.25 746.97 704.49 729.57 0 +0.83(+0.11%)
Feb 02, 2009 706.68 736.79 692.08 728.74 0 +10.20(+1.42%)
Jan 30, 2009 735.30 750.36 705.21 718.54 0 -10.87(-1.49%)
Jan 29, 2009 760.71 779.20 718.21 729.41 0 -49.26(-6.33%)
Jan 28, 2009 729.38 784.25 715.69 778.67 0 +55.89(+7.73%)
Jan 27, 2009 717.84 731.95 692.21 722.78 0 +11.07(+1.56%)
Jan 26, 2009 740.19 760.53 698.29 711.71 0 -19.81(-2.71%)
Jan 23, 2009 675.51 738.17 671.56 731.52 0 +30.48(+4.35%)
Jan 22, 2009 697.93 726.23 661.34 701.04 0 -11.90(-1.67%)
Jan 21, 2009 658.06 717.52 640.85 712.93 0 +47.69(+7.17%)
Jan 20, 2009 728.96 739.59 658.91 665.25 0 -86.97(-11.56%)
Jan 19, 2009 763.19 777.39 718.95 752.22 0 +0.00(+0.00%)
Jan 16, 2009 763.19 777.39 718.95 752.22 0 +4.84(+0.65%)
Jan 15, 2009 749.47 774.39 710.80 747.38 0 -6.03(-0.80%)
Jan 14, 2009 780.23 787.40 742.23 753.41 0 -44.92(-5.63%)
Jan 13, 2009 778.11 819.09 769.72 798.33 0 +16.27(+2.08%)
Jan 12, 2009 813.52 820.15 769.70 782.06 0 -33.00(-4.05%)
Jan 09, 2009 852.05 857.33 808.27 815.06 0 -33.50(-3.95%)
Jan 08, 2009 831.31 859.22 812.45 848.56 0 +12.24(+1.46%)
Jan 07, 2009 877.10 883.76 828.22 836.33 0 -52.24(-5.88%)
Jan 06, 2009 873.69 902.41 860.11 888.57 0 +22.27(+2.57%)
Jan 05, 2009 857.15 890.16 846.51 866.29 0 +4.07(+0.47%)
Jan 02, 2009 832.55 870.93 807.30 862.22 0 +26.64(+3.19%)
Jan 01, 2009 809.91 844.30 800.88 835.58 0 +0.00(+0.00%)
Dec 31, 2008 809.91 844.30 800.88 835.58 0 +28.24(+3.50%)
Dec 30, 2008 777.46 810.13 764.22 807.34 0 +34.73(+4.49%)
Dec 29, 2008 783.08 789.24 749.60 772.61 0 -12.24(-1.56%)
Dec 26, 2008 795.62 800.99 769.19 784.85 0 -5.44(-0.69%)
Dec 25, 2008 785.39 798.76 772.20 790.29 0 +0.00(+0.00%)
Dec 24, 2008 785.39 798.76 772.20 790.29 0 +3.73(+0.47%)
Dec 23, 2008 815.50 822.64 777.22 786.57 0 -21.53(-2.66%)
Dec 22, 2008 831.08 837.41 787.34 808.10 0 -23.98(-2.88%)
Dec 19, 2008 808.46 845.92 791.02 832.08 0 +33.98(+4.26%)
Dec 18, 2008 825.28 841.09 783.96 798.10 0 -15.94(-1.96%)
Dec 17, 2008 791.15 827.98 771.96 814.04 0 +6.97(+0.86%)
Dec 16, 2008 745.58 811.86 739.07 807.06 0 +75.47(+10.32%)
Dec 15, 2008 757.12 763.50 715.98 731.60 0 -29.67(-3.90%)
Dec 12, 2008 720.62 772.85 712.55 761.26 0 +21.62(+2.92%)
Dec 11, 2008 795.66 822.55 732.07 739.64 0 -65.06(-8.09%)
Dec 10, 2008 792.92 821.98 773.63 804.71 0 +13.65(+1.73%)
Dec 09, 2008 802.06 828.21 776.95 791.05 0 -28.73(-3.50%)
Dec 08, 2008 796.75 838.09 774.13 819.78 0 +37.52(+4.80%)
Dec 05, 2008 702.52 786.08 688.17 782.27 0 +69.01(+9.68%)
Dec 04, 2008 728.47 763.95 697.83 713.26 0 -30.84(-4.14%)
Dec 03, 2008 705.54 749.90 672.77 744.10 0 +36.41(+5.14%)
Dec 02, 2008 680.11 714.74 652.10 707.69 0 +40.61(+6.09%)
Dec 01, 2008 757.34 763.64 663.83 667.08 0 -120.42(-15.29%)
Nov 28, 2008 768.72 790.73 757.02 787.50 0 +11.71(+1.51%)
Nov 27, 2008 702.79 784.04 694.91 775.79 0 +0.00(+0.00%)
Nov 26, 2008 702.79 784.04 694.91 775.79 0 +57.90(+8.06%)
Nov 25, 2008 723.01 737.53 679.57 717.89 0 +7.35(+1.03%)
Nov 24, 2008 667.04 719.83 638.89 710.54 0 +61.65(+9.50%)
Nov 21, 2008 613.20 654.36 568.90 648.89 0 +50.02(+8.35%)
Nov 20, 2008 602.58 662.28 582.92 598.88 0 -14.32(-2.33%)
Nov 19, 2008 663.49 673.18 610.25 613.19 0 -54.11(-8.11%)
Nov 18, 2008 673.63 692.61 639.75 667.30 0 -9.20(-1.36%)
Nov 17, 2008 692.88 721.30 664.91 676.51 0 -23.80(-3.40%)
Nov 14, 2008 738.00 760.77 696.04 700.31 0 -52.62(-6.99%)
Nov 13, 2008 691.79 755.56 661.89 752.92 0 +67.32(+9.82%)
Nov 12, 2008 708.57 735.05 678.42 685.60 0 -48.14(-6.56%)
Nov 11, 2008 716.18 755.62 690.58 733.75 0 -5.21(-0.70%)
Nov 10, 2008 810.99 821.47 724.42 738.96 0 -56.15(-7.06%)
Nov 07, 2008 787.29 815.19 758.15 795.11 0 +15.08(+1.93%)
Nov 06, 2008 827.60 853.15 772.61 780.03 0 -55.68(-6.66%)
Nov 05, 2008 879.13 892.31 830.89 835.70 0 -64.09(-7.12%)
Nov 04, 2008 887.44 923.48 863.90 899.79 0 +30.91(+3.56%)
Nov 03, 2008 845.49 888.25 819.78 868.88 0 +18.86(+2.22%)
Oct 31, 2008 824.07 863.55 806.12 850.02 0 +22.76(+2.75%)
Oct 30, 2008 836.41 860.89 785.81 827.26 0 +24.47(+3.05%)
Oct 29, 2008 781.87 848.49 736.97 802.79 0 +25.12(+3.23%)
Oct 28, 2008 717.35 792.68 669.17 777.67 0 +94.52(+13.84%)
Oct 27, 2008 708.26 741.86 676.01 683.15 0 -39.56(-5.47%)
Oct 24, 2008 660.98 758.10 649.10 722.72 0 -6.61(-0.91%)
Oct 23, 2008 780.26 804.95 687.79 729.33 0 -48.59(-6.25%)
Oct 22, 2008 816.08 845.21 742.44 777.91 0 -66.02(-7.82%)
Oct 21, 2008 878.40 892.97 824.03 843.94 0 -60.28(-6.67%)
Oct 20, 2008 927.10 942.18 865.63 904.22 0 -5.47(-0.60%)
Oct 17, 2008 874.96 939.00 855.80 909.68 0 +11.94(+1.33%)
Oct 16, 2008 874.65 910.80 801.82 897.74 0 +40.74(+4.75%)
Oct 15, 2008 964.81 989.60 855.33 857.00 0 -141.61(-14.18%)
Oct 14, 2008 1074 1092 959.10 998.60 0 -41.38(-3.98%)
Oct 13, 2008 988.01 1049 931.29 1040 0 +122.07(+13.30%)
Oct 10, 2008 853.58 949.48 767.95 917.91 0 +32.19(+3.63%)
Oct 09, 2008 1011 1024 866.29 885.73 0 -93.04(-9.51%)
Oct 08, 2008 1005 1077 955.69 978.76 0 -46.06(-4.49%)
Oct 07, 2008 1097 1136 1023 1025 0 -47.40(-4.42%)
Oct 06, 2008 1079 1136 1024 1072 0 -48.90(-4.36%)
Oct 03, 2008 1133 1216 1088 1121 0 +7.20(+0.65%)
Oct 02, 2008 1156 1167 1090 1114 0 -48.70(-4.19%)
Oct 01, 2008 1200 1218 1129 1163 0 -59.17(-4.84%)
Sep 30, 2008 1206 1280 1159 1222 0 +56.83(+4.88%)
Sep 29, 2008 1244 1262 1134 1165 0 -102.58(-8.09%)
Sep 26, 2008 1183 1283 1155 1268 0 +62.84(+5.22%)
Sep 25, 2008 1248 1284 1186 1205 0 -15.97(-1.31%)
Sep 24, 2008 1219 1261 1170 1221 0 +26.18(+2.19%)
Sep 23, 2008 1206 1269 1162 1194 0 -2.27(-0.19%)
Sep 22, 2008 1324 1337 1180 1197 0 -135.55(-10.17%)
Sep 19, 2008 1399 1545 1220 1332 0 +91.67(+7.39%)
Sep 18, 2008 1168 1337 1018 1241 0 +102.95(+9.05%)
Sep 17, 2008 1176 1242 1092 1138 0 -110.54(-8.86%)
Sep 16, 2008 1142 1253 1128 1248 0 +63.91(+5.40%)
Sep 15, 2008 1196 1281 1172 1184 0 -44.21(-3.60%)
Sep 12, 2008 1275 1291 1207 1229 0 -62.09(-4.81%)
Sep 11, 2008 1238 1302 1215 1291 0 +15.70(+1.23%)
Sep 10, 2008 1266 1312 1229 1275 0 +10.70(+0.85%)
Sep 09, 2008 1334 1351 1261 1264 0 -82.96(-6.16%)
Sep 08, 2008 1354 1376 1284 1347 0 +56.98(+4.42%)
Sep 05, 2008 1274 1301 1233 1290 0 +5.08(+0.40%)
Sep 04, 2008 1333 1346 1278 1285 0 -65.11(-4.82%)
Sep 03, 2008 1339 1369 1307 1350 0 +7.72(+0.58%)
Sep 02, 2008 1346 1382 1318 1343 0 +16.98(+1.28%)
Sep 01, 2008 1323 1340 1310 1326 0 +0.00(+0.00%)
Aug 29, 2008 1323 1340 1310 1326 0 -6.96(-0.52%)
Aug 28, 2008 1291 1334 1281 1332 0 +42.47(+3.29%)
Aug 27, 2008 1260 1298 1248 1290 0 +28.52(+2.26%)
Aug 26, 2008 1255 1271 1233 1262 0 +7.43(+0.59%)
Aug 25, 2008 1285 1291 1250 1254 0 -39.98(-3.09%)
Aug 22, 2008 1280 1300 1258 1294 0 +25.65(+2.02%)
Aug 21, 2008 1240 1278 1232 1268 0 +0.58(+0.05%)
Aug 20, 2008 1258 1284 1233 1268 0 +9.39(+0.75%)
Aug 19, 2008 1265 1280 1238 1258 0 -22.10(-1.73%)
Aug 18, 2008 1322 1330 1275 1281 0 -40.37(-3.06%)
Aug 15, 2008 1331 1359 1301 1321 0 +0.97(+0.07%)
Aug 14, 2008 1304 1347 1283 1320 0 +3.77(+0.29%)
Aug 13, 2008 1335 1349 1296 1316 0 -21.37(-1.60%)
Aug 12, 2008 1371 1397 1323 1338 0 -47.38(-3.42%)
Aug 11, 2008 1335 1400 1318 1385 0 +47.50(+3.55%)
Aug 08, 2008 1288 1356 1280 1337 0 +46.56(+3.61%)
Aug 07, 2008 1326 1337 1279 1291 0 -47.26(-3.53%)
Aug 06, 2008 1344 1360 1314 1338 0 -13.65(-1.01%)
Aug 05, 2008 1301 1359 1290 1352 0 +57.86(+4.47%)
Aug 04, 2008 1305 1321 1271 1294 0 -17.21(-1.31%)
Aug 01, 2008 1292 1324 1260 1311 0 +19.03(+1.47%)
Jul 31, 2008 1295 1325 1273 1292 0 -16.17(-1.24%)
Jul 30, 2008 1307 1338 1259 1308 0 +6.54(+0.50%)
Jul 29, 2008 1298 1305 1220 1302 0 +82.61(+6.78%)
Jul 28, 2008 1274 1294 1213 1219 0 -58.04(-4.54%)
Jul 25, 2008 1253 1292 1225 1277 0 +30.78(+2.47%)
Jul 24, 2008 1305 1316 1237 1246 0 -58.23(-4.46%)
Jul 23, 2008 1280 1331 1253 1305 0 +15.11(+1.17%)
Jul 22, 2008 1207 1295 1175 1289 0 +75.84(+6.25%)
Jul 21, 2008 1250 1276 1197 1214 0 -34.79(-2.79%)
Jul 18, 2008 1226 1280 1186 1248 0 +27.59(+2.26%)
Jul 17, 2008 1146 1255 1115 1221 0 +119.27(+10.83%)
Jul 16, 2008 1015 1111 994.84 1102 0 +85.75(+8.44%)
Jul 15, 2008 1016 1055 960.53 1016 0 -12.56(-1.22%)
Jul 14, 2008 1094 1108 1021 1028 0 -51.42(-4.76%)
Jul 11, 2008 1060 1103 1032 1080 0 -4.88(-0.45%)
Jul 10, 2008 1069 1117 1048 1085 0 +19.79(+1.86%)
Jul 09, 2008 1131 1141 1060 1065 0 -65.58(-5.80%)
Jul 08, 2008 1060 1136 1045 1130 0 +65.52(+6.15%)
Jul 07, 2008 1104 1116 1047 1065 0 -33.33(-3.03%)
Jul 04, 2008 1110 1118 1077 1098 0 +0.00(+0.00%)
Jul 03, 2008 1110 1118 1077 1098 0 -4.89(-0.44%)
Jul 02, 2008 1158 1171 1095 1103 0 -42.90(-3.74%)
Jul 01, 2008 1136 1164 1104 1146 0 -13.27(-1.14%)
Jun 30, 2008 1186 1196 1138 1159 0 -13.29(-1.13%)
Jun 27, 2008 1194 1209 1155 1173 0 -14.26(-1.20%)
Jun 26, 2008 1220 1229 1181 1187 0 -52.71(-4.25%)
Jun 25, 2008 1254 1280 1224 1240 0 -12.69(-1.01%)
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.