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 30, 2011 838.65 848.21 821.80 824.15 0 -28.68(-3.36%)
Sep 29, 2011 854.16 859.61 828.37 852.83 0 +21.84(+2.63%)
Sep 28, 2011 879.33 881.47 829.41 830.99 0 -29.74(-3.46%)
Sep 27, 2011 865.10 891.54 852.59 860.73 0 +14.34(+1.69%)
Sep 26, 2011 833.65 848.41 810.43 846.39 0 +17.75(+2.14%)
Sep 23, 2011 804.81 833.76 799.27 828.65 0 +17.15(+2.11%)
Sep 22, 2011 800.56 820.10 785.47 811.50 0 -17.50(-2.11%)
Sep 21, 2011 875.07 883.16 828.50 829.00 0 -48.81(-5.56%)
Sep 20, 2011 889.64 903.80 875.81 877.81 0 -7.26(-0.82%)
Sep 19, 2011 886.82 894.74 872.50 885.07 0 -26.00(-2.85%)
Sep 16, 2011 910.44 920.48 894.16 911.08 0 +5.50(+0.61%)
Sep 15, 2011 879.67 907.65 873.22 905.57 0 +36.56(+4.21%)
Sep 14, 2011 871.16 881.29 846.48 869.01 0 +7.39(+0.86%)
Sep 13, 2011 865.38 873.96 846.58 861.62 0 +5.09(+0.59%)
Sep 12, 2011 837.76 859.98 831.62 856.53 0 +6.20(+0.73%)
Sep 09, 2011 866.98 873.28 843.18 850.33 0 -26.38(-3.01%)
Sep 08, 2011 891.00 896.52 874.40 876.71 0 -22.38(-2.49%)
Sep 07, 2011 872.34 901.36 869.90 899.09 0 +41.00(+4.78%)
Sep 06, 2011 841.45 861.09 835.33 858.09 0 -15.71(-1.80%)
Sep 02, 2011 873.80 873.80 873.80 0 -38.77(-4.25%)
Sep 01, 2011 931.71 940.42 910.07 912.57 0 -20.05(-2.15%)
Aug 31, 2011 941.01 950.46 923.23 932.62 0 -7.52(-0.80%)
Aug 30, 2011 941.84 951.95 929.52 940.14 0 -7.67(-0.81%)
Aug 29, 2011 919.32 948.31 915.70 947.81 0 +43.64(+4.83%)
Aug 26, 2011 880.17 915.01 864.04 904.16 0 +18.06(+2.04%)
Aug 25, 2011 923.59 941.00 878.34 886.10 0 -27.88(-3.05%)
Aug 24, 2011 885.89 916.44 877.61 913.98 0 +23.28(+2.61%)
Aug 23, 2011 854.57 891.17 840.10 890.70 0 +41.05(+4.83%)
Aug 22, 2011 868.63 875.16 845.47 849.64 0 +3.28(+0.39%)
Aug 19, 2011 844.01 878.37 839.57 846.36 0 -10.76(-1.25%)
Aug 18, 2011 887.64 889.94 847.76 857.12 0 -55.31(-6.06%)
Aug 17, 2011 918.41 932.09 902.96 912.42 0 +0.48(+0.05%)
Aug 16, 2011 909.64 930.77 899.25 911.94 0 -21.53(-2.31%)
Aug 15, 2011 916.14 936.26 913.11 933.47 0 +26.85(+2.96%)
Aug 12, 2011 935.46 946.82 899.67 906.62 0 -8.00(-0.88%)
Aug 11, 2011 848.76 928.03 840.96 914.62 0 +76.08(+9.07%)
Aug 10, 2011 868.14 883.67 826.73 838.54 0 -56.53(-6.32%)
Aug 09, 2011 886.44 898.14 824.68 895.07 0 +61.65(+7.40%)
Aug 08, 2011 886.10 912.50 830.33 833.42 0 -90.16(-9.76%)
Aug 05, 2011 950.82 960.98 900.68 923.58 0 -14.45(-1.54%)
Aug 04, 2011 982.54 991.85 936.00 938.02 0 -59.60(-5.97%)
Aug 03, 2011 994.29 1011 972.17 997.62 0 +3.27(+0.33%)
Aug 02, 2011 1022 1026 992.00 994.35 0 -27.96(-2.74%)
Aug 01, 2011 1035 1039 1004 1022 0 +1.73(+0.17%)
Jul 29, 2011 992.93 1029 989.04 1021 0 +12.41(+1.23%)
Jul 28, 2011 1020 1032 1003 1008 0 -11.01(-1.08%)
Jul 27, 2011 1063 1064 1013 1019 0 -45.89(-4.31%)
Jul 26, 2011 1078 1085 1057 1065 0 -5.63(-0.53%)
Jul 25, 2011 1067 1080 1060 1071 0 -11.55(-1.07%)
Jul 22, 2011 1085 1088 1079 1082 0 +1.61(+0.15%)
Jul 21, 2011 1059 1085 1057 1081 0 +25.80(+2.45%)
Jul 20, 2011 1070 1083 1049 1055 0 +7.70(+0.74%)
Jul 19, 2011 1040 1052 1028 1047 0 +15.35(+1.49%)
Jul 18, 2011 1053 1054 1023 1032 0 -21.22(-2.02%)
Jul 15, 2011 1070 1072 1041 1053 0 +3.72(+0.35%)
Jul 14, 2011 1072 1076 1046 1049 0 -17.20(-1.61%)
Jul 13, 2011 1065 1081 1060 1066 0 +6.56(+0.62%)
Jul 12, 2011 1062 1082 1056 1060 0 -7.83(-0.73%)
Jul 11, 2011 1088 1099 1064 1068 0 -45.72(-4.11%)
Jul 08, 2011 1111 1117 1102 1113 0 -16.30(-1.44%)
Jul 07, 2011 1118 1134 1115 1130 0 +22.71(+2.05%)
Jul 06, 2011 1102 1112 1094 1107 0 +2.20(+0.20%)
Jul 05, 2011 1108 1114 1098 1105 0 -9.07(-0.81%)
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.