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 (%)
Feb 28, 2014 1505 1522 1496 1510 0 +4.02(+0.27%)
Feb 27, 2014 1496 1510 1487 1506 0 +3.39(+0.23%)
Feb 26, 2014 1509 1514 1490 1502 0 -4.28(-0.28%)
Feb 25, 2014 1522 1526 1501 1507 0 -14.81(-0.97%)
Feb 24, 2014 1509 1534 1508 1522 0 +9.64(+0.64%)
Feb 21, 2014 1512 1525 1504 1512 0 +11.14(+0.74%)
Feb 20, 2014 1487 1507 1474 1501 0 +11.41(+0.77%)
Feb 19, 2014 1506 1518 1486 1489 0 -27.26(-1.80%)
Feb 18, 2014 1490 1523 1487 1517 0 +39.38(+2.67%)
Feb 14, 2014 1477 1477 1477 0 -22.47(-1.50%)
Feb 13, 2014 1478 1502 1468 1500 0 +10.14(+0.68%)
Feb 12, 2014 1486 1503 1478 1490 0 -0.72(-0.05%)
Feb 11, 2014 1460 1496 1453 1490 0 +32.55(+2.23%)
Feb 10, 2014 1452 1465 1444 1458 0 +3.40(+0.23%)
Feb 07, 2014 1446 1463 1433 1454 0 +19.16(+1.34%)
Feb 06, 2014 1416 1440 1410 1435 0 +20.83(+1.47%)
Feb 05, 2014 1415 1426 1398 1414 0 -10.49(-0.74%)
Feb 04, 2014 1405 1435 1399 1425 0 +22.13(+1.58%)
Feb 03, 2014 1455 1464 1394 1403 0 -62.99(-4.30%)
Jan 31, 2014 1458 1478 1448 1466 0 -29.38(-1.97%)
Jan 30, 2014 1490 1508 1472 1495 0 +15.83(+1.07%)
Jan 29, 2014 1487 1501 1470 1479 0 -19.78(-1.32%)
Jan 28, 2014 1485 1507 1481 1499 0 +17.92(+1.21%)
Jan 27, 2014 1508 1517 1468 1481 0 -26.57(-1.76%)
Jan 24, 2014 1538 1543 1503 1508 0 -41.51(-2.68%)
Jan 23, 2014 1568 1571 1538 1549 0 -32.88(-2.08%)
Jan 22, 2014 1588 1596 1572 1582 0 -1.13(-0.07%)
Jan 21, 2014 1582 1605 1567 1583 0 +19.29(+1.23%)
Jan 17, 2014 1564 1564 1564 0 -1.99(-0.13%)
Jan 16, 2014 1550 1571 1542 1566 0 +16.56(+1.07%)
Jan 15, 2014 1534 1552 1529 1549 0 +15.37(+1.00%)
Jan 14, 2014 1514 1539 1509 1534 0 +23.52(+1.56%)
Jan 13, 2014 1535 1540 1504 1510 0 -29.37(-1.91%)
Jan 10, 2014 1545 1547 1524 1540 0 -6.59(-0.43%)
Jan 09, 2014 1547 1557 1536 1546 0 +0.93(+0.06%)
Jan 08, 2014 1539 1554 1528 1545 0 +22.53(+1.48%)
Jan 07, 2014 1516 1537 1510 1523 0 -2.30(-0.15%)
Jan 06, 2014 1540 1547 1521 1525 0 -8.20(-0.53%)
Jan 03, 2014 1528 1542 1520 1533 0 +6.53(+0.43%)
Jan 02, 2014 1542 1545 1520 1527 0 -18.93(-1.22%)
Dec 31, 2013 1546 1546 1546 0 +22.65(+1.49%)
Dec 30, 2013 1533 1536 1516 1523 0 -7.41(-0.48%)
Dec 27, 2013 1537 1542 1527 1531 0 -1.04(-0.07%)
Dec 26, 2013 1532 1540 1520 1532 0 +25.82(+1.71%)
Dec 24, 2013 1506 1506 1506 0 -13.29(-0.87%)
Dec 23, 2013 1519 1526 1508 1519 0 +8.89(+0.59%)
Dec 20, 2013 1507 1517 1494 1510 0 +2.26(+0.15%)
Dec 19, 2013 1510 1526 1499 1508 0 -12.87(-0.85%)
Dec 18, 2013 1482 1524 1471 1521 0 +45.94(+3.11%)
Dec 17, 2013 1488 1493 1468 1475 0 -18.39(-1.23%)
Dec 16, 2013 1487 1504 1483 1493 0 +6.64(+0.45%)
Dec 13, 2013 1490 1505 1480 1487 0 -5.80(-0.39%)
Dec 12, 2013 1489 1500 1481 1492 0 +7.77(+0.52%)
Dec 11, 2013 1491 1504 1478 1485 0 -10.19(-0.68%)
Dec 10, 2013 1495 1502 1483 1495 0 -9.58(-0.64%)
Dec 09, 2013 1500 1511 1491 1504 0 +2.39(+0.16%)
Dec 06, 2013 1499 1513 1488 1502 0 +26.34(+1.78%)
Dec 05, 2013 1482 1489 1465 1476 0 -14.25(-0.96%)
Dec 04, 2013 1483 1501 1470 1490 0 -6.21(-0.42%)
Dec 03, 2013 1498 1508 1485 1496 0 -10.71(-0.71%)
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.