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 (%)
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%)
Aug 03, 2009 1068 1077 1052 1066 0 +8.37(+0.79%)
Jul 31, 2009 1050 1064 1042 1058 0 +0.76(+0.07%)
Jul 30, 2009 1033 1069 1025 1057 0 +20.51(+1.98%)
Jul 29, 2009 1028 1043 1015 1036 0 +10.95(+1.07%)
Jul 28, 2009 1024 1039 1010 1025 0 -6.29(-0.61%)
Jul 27, 2009 1024 1039 1011 1032 0 +22.44(+2.22%)
Jul 25, 2009 1015 1022 996.47 1009 0 +0.00(+0.00%)
Jul 24, 2009 1015 1023 996.42 1009 0 -12.11(-1.19%)
Jul 23, 2009 1001 1031 996.71 1021 0 +12.06(+1.19%)
Jul 22, 2009 998.74 1020 994.72 1009 0 -0.50(-0.05%)
Jul 21, 2009 1005 1019 990.73 1010 0 -34.03(-3.26%)
Jun 26, 2009 1035 1056 1026 1044 0 +5.79(+0.56%)
Jun 25, 2009 1029 1045 1006 1038 0 +32.03(+3.18%)
Jun 24, 2009 1003 1015 991.36 1006 0 +7.85(+0.79%)
Jun 23, 2009 989.10 1011 982.18 998.25 0 +9.43(+0.95%)
Jun 22, 2009 1018 1029 982.21 988.83 0 -44.82(-4.34%)
Jun 19, 2009 1027 1041 1011 1034 0 +13.78(+1.35%)
Jun 18, 2009 1015 1029 1004 1020 0 -0.15(-0.01%)
Jun 17, 2009 1022 1042 1003 1020 0 -2.24(-0.22%)
Jun 16, 2009 1037 1054 1016 1022 0 -36.92(-3.49%)
Jun 15, 2009 1070 1079 1047 1059 0 -21.32(-1.97%)
Jun 12, 2009 1069 1089 1046 1080 0 +18.37(+1.73%)
Jun 11, 2009 1061 1078 1047 1062 0 +9.25(+0.88%)
Jun 10, 2009 1066 1078 1035 1053 0 +3.72(+0.35%)
Jun 09, 2009 1048 1068 1034 1049 0 +1.89(+0.18%)
Jun 08, 2009 1041 1056 1029 1047 0 +7.25(+0.70%)
Jun 05, 2009 1051 1068 1022 1040 0 -4.24(-0.41%)
Jun 04, 2009 1025 1052 1019 1044 0 +32.26(+3.19%)
Jun 03, 2009 1014 1022 998.64 1012 0 -5.86(-0.58%)
Jun 02, 2009 1001 1028 998.86 1018 0 +0.81(+0.08%)
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.