Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Investment Brokerage - National Sector (CIX: MSECTOR420 )

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, 2013 1226 1233 1216 1231 0 +7.53(+0.62%)
Apr 29, 2013 1211 1231 1209 1224 0 +6.73(+0.55%)
Apr 26, 2013 1220 1224 1189 1217 0 +20.45(+1.71%)
Apr 25, 2013 1189 1212 1184 1197 0 +13.61(+1.15%)
Apr 24, 2013 1182 1192 1171 1183 0 -5.28(-0.44%)
Apr 23, 2013 1177 1194 1173 1188 0 +13.13(+1.12%)
Apr 22, 2013 1173 1181 1158 1175 0 -0.77(-0.07%)
Apr 19, 2013 1168 1179 1158 1176 0 +15.56(+1.34%)
Apr 18, 2013 1168 1172 1151 1160 0 -2.57(-0.22%)
Apr 17, 2013 1181 1186 1150 1163 0 -30.64(-2.57%)
Apr 16, 2013 1209 1218 1175 1193 0 +15.94(+1.35%)
Apr 15, 2013 1208 1217 1175 1178 0 -33.50(-2.77%)
Apr 12, 2013 1222 1226 1197 1211 0 -0.18(-0.01%)
Apr 11, 2013 1200 1223 1195 1211 0 +33.87(+2.88%)
Apr 10, 2013 1159 1188 1158 1177 0 +43.43(+3.83%)
Apr 09, 2013 1129 1143 1120 1134 0 -3.86(-0.34%)
Apr 08, 2013 1118 1142 1114 1138 0 +39.36(+3.58%)
Apr 05, 2013 1087 1102 1069 1098 0 -3.13(-0.28%)
Apr 04, 2013 1091 1107 1082 1102 0 +36.17(+3.40%)
Apr 03, 2013 1097 1100 1059 1065 0 -32.03(-2.92%)
Apr 02, 2013 1090 1103 1085 1097 0 +17.56(+1.63%)
Apr 01, 2013 1103 1108 1074 1080 0 -36.38(-3.26%)
Mar 28, 2013 1116 1116 1116 0 +3.64(+0.33%)
Mar 27, 2013 1107 1116 1092 1113 0 -0.58(-0.05%)
Mar 26, 2013 1114 1118 1106 1113 0 +3.37(+0.30%)
Mar 25, 2013 1123 1128 1103 1110 0 -11.25(-1.00%)
Mar 22, 2013 1122 1127 1116 1121 0 +4.97(+0.45%)
Mar 21, 2013 1122 1131 1111 1116 0 -7.77(-0.69%)
Mar 20, 2013 1110 1128 1108 1124 0 +20.47(+1.86%)
Mar 19, 2013 1112 1118 1091 1103 0 -6.15(-0.55%)
Mar 18, 2013 1108 1120 1101 1110 0 -10.40(-0.93%)
Mar 15, 2013 1119 1126 1111 1120 0 -10.77(-0.95%)
Mar 14, 2013 1126 1144 1116 1131 0 +2.91(+0.26%)
Mar 13, 2013 1114 1130 1108 1128 0 +16.80(+1.51%)
Mar 12, 2013 1110 1117 1104 1111 0 -11.12(-0.99%)
Mar 11, 2013 1113 1126 1109 1122 0 +19.19(+1.74%)
Mar 08, 2013 1100 1112 1095 1103 0 +3.95(+0.36%)
Mar 07, 2013 1093 1108 1087 1099 0 -2.50(-0.23%)
Mar 06, 2013 1093 1113 1087 1101 0 +15.35(+1.41%)
Mar 05, 2013 1078 1095 1076 1086 0 +11.34(+1.06%)
Mar 04, 2013 1064 1077 1058 1075 0 +12.20(+1.15%)
Mar 01, 2013 1047 1066 1037 1063 0 +21.15(+2.03%)
Feb 28, 2013 1043 1052 1036 1041 0 -6.22(-0.59%)
Feb 27, 2013 1037 1053 1031 1048 0 +6.07(+0.58%)
Feb 26, 2013 1043 1052 1028 1042 0 -14.59(-1.38%)
Feb 22, 2013 1047 1059 1043 1056 0 +18.44(+1.78%)
Feb 21, 2013 1052 1053 1032 1038 0 -15.09(-1.43%)
Feb 20, 2013 1064 1076 1052 1053 0 -4.68(-0.44%)
Feb 15, 2013 1058 1058 1058 0 -1.58(-0.15%)
Feb 14, 2013 1056 1064 1048 1059 0 -3.52(-0.33%)
Feb 13, 2013 1067 1073 1058 1063 0 -8.01(-0.75%)
Feb 12, 2013 1065 1074 1063 1071 0 +12.79(+1.21%)
Feb 11, 2013 1050 1064 1045 1058 0 +7.44(+0.71%)
Feb 08, 2013 1055 1061 1045 1050 0 -2.50(-0.24%)
Feb 07, 2013 1044 1062 1029 1053 0 +17.27(+1.67%)
Feb 06, 2013 1023 1039 1018 1036 0 +9.44(+0.92%)
Feb 04, 2013 1033 1038 1022 1026 0 -15.31(-1.47%)
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.