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 (%)
Oct 30, 2009 999.05 1006 968.32 975.04 0 -29.27(-2.91%)
Oct 29, 2009 988.23 1008 982.57 1004 0 +26.96(+2.76%)
Oct 28, 2009 988.93 1002 969.80 977.35 0 -8.70(-0.88%)
Oct 27, 2009 991.51 1006 974.81 986.05 0 -8.37(-0.84%)
Oct 26, 2009 1013 1030 991.38 994.42 0 -6.38(-0.64%)
Oct 23, 2009 1000 1018 992.21 1001 0 -26.19(-2.55%)
Oct 22, 2009 1024 1032 1003 1027 0 +0.17(+0.02%)
Oct 21, 2009 1043 1059 1024 1027 0 -18.51(-1.77%)
Oct 20, 2009 1042 1062 1038 1045 0 -0.47(-0.04%)
Oct 19, 2009 1039 1058 1030 1046 0 +25.96(+2.55%)
Oct 16, 2009 1024 1034 1005 1020 0 -21.07(-2.02%)
Oct 15, 2009 1048 1057 1020 1041 0 -29.38(-2.75%)
Oct 14, 2009 1057 1083 1053 1070 0 +23.17(+2.21%)
Oct 13, 2009 1060 1068 1040 1047 0 -14.96(-1.41%)
Oct 12, 2009 1071 1084 1051 1062 0 -6.32(-0.59%)
Oct 09, 2009 1056 1074 1048 1068 0 +22.88(+2.19%)
Oct 08, 2009 1043 1057 1034 1046 0 +8.19(+0.79%)
Oct 07, 2009 1038 1045 1025 1037 0 -3.13(-0.30%)
Oct 06, 2009 1016 1049 1012 1040 0 +35.88(+3.57%)
Oct 05, 2009 998.04 1020 987.26 1005 0 +24.92(+2.54%)
Oct 02, 2009 957.10 1003 952.01 979.66 0 +19.23(+2.00%)
Oct 01, 2009 985.05 991.58 958.02 960.43 0 -34.57(-3.47%)
Sep 30, 2009 1011 1017 983.68 995.01 0 -17.27(-1.71%)
Sep 29, 2009 1006 1020 996.29 1012 0 +9.68(+0.97%)
Sep 28, 2009 979.66 1007 968.79 1003 0 +34.37(+3.55%)
Sep 25, 2009 981.82 991.35 953.13 968.24 0 -27.78(-2.79%)
Sep 24, 2009 1026 1035 986.46 996.01 0 -62.64(-5.92%)
Sep 23, 2009 1065 1080 1053 1059 0 -2.73(-0.26%)
Sep 22, 2009 1046 1071 1037 1061 0 +22.88(+2.20%)
Sep 21, 2009 1027 1048 1014 1038 0 +4.11(+0.40%)
Sep 18, 2009 1019 1039 1006 1034 0 +8.59(+0.84%)
Sep 17, 2009 1043 1050 1022 1026 0 -28.00(-2.66%)
Sep 16, 2009 1042 1062 1036 1054 0 +11.94(+1.15%)
Sep 15, 2009 1057 1064 1029 1042 0 -18.02(-1.70%)
Sep 14, 2009 1040 1063 1032 1060 0 +6.72(+0.64%)
Sep 11, 2009 1065 1071 1042 1053 0 -12.53(-1.18%)
Sep 10, 2009 1063 1072 1044 1066 0 +3.82(+0.36%)
Sep 09, 2009 1054 1068 1042 1062 0 -1.32(-0.12%)
Sep 08, 2009 1054 1070 1049 1063 0 +16.77(+1.60%)
Sep 04, 2009 1046 1046 1046 0 -3.60(-0.34%)
Sep 03, 2009 1047 1057 1032 1050 0 +1.79(+0.17%)
Sep 02, 2009 1046 1069 1036 1048 0 +3.89(+0.37%)
Sep 01, 2009 1071 1087 1041 1044 0 -32.72(-3.04%)
Aug 31, 2009 1055 1084 1044 1077 0 +10.23(+0.96%)
Aug 28, 2009 1074 1080 1058 1067 0 +6.27(+0.59%)
Aug 27, 2009 1052 1065 1038 1061 0 +8.22(+0.78%)
Aug 26, 2009 1055 1067 1042 1052 0 -10.21(-0.96%)
Aug 25, 2009 1056 1077 1049 1063 0 +17.34(+1.66%)
Aug 24, 2009 1064 1070 1040 1045 0 -17.87(-1.68%)
Aug 21, 2009 1052 1071 1044 1063 0 +14.99(+1.43%)
Aug 20, 2009 1047 1057 1037 1048 0 +8.30(+0.80%)
Aug 19, 2009 1031 1050 1027 1040 0 -5.09(-0.49%)
Aug 18, 2009 1036 1053 1029 1045 0 +17.68(+1.72%)
Aug 17, 2009 1040 1048 1019 1027 0 -40.47(-3.79%)
Aug 14, 2009 1082 1088 1054 1068 0 -11.80(-1.09%)
Aug 13, 2009 1084 1106 1066 1079 0 -0.43(-0.04%)
Aug 12, 2009 1068 1090 1057 1080 0 +17.02(+1.60%)
Aug 11, 2009 1076 1083 1059 1063 0 -5.08(-0.48%)
Aug 10, 2009 1085 1096 1054 1068 0 -9.25(-0.86%)
Aug 07, 2009 1055 1092 1043 1077 0 +33.33(+3.19%)
Aug 06, 2009 1036 1062 1020 1044 0 +7.68(+0.74%)
Aug 05, 2009 1035 1044 1018 1036 0 -9.47(-0.91%)
Aug 04, 2009 1046 1061 1031 1046 0 -20.41(-1.91%)
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.