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 (%)
Jan 29, 2010 1011 1028 996.41 1002 0 -10.78(-1.06%)
Jan 28, 2010 1038 1039 1005 1013 0 -20.27(-1.96%)
Jan 27, 2010 1013 1036 1009 1033 0 +13.30(+1.30%)
Jan 26, 2010 1007 1042 1018 1020 0 -18.59(-1.79%)
Jan 25, 2010 1015 1050 1029 1038 0 +11.27(+1.10%)
Jan 22, 2010 1025 1060 1023 1027 0 -22.26(-2.12%)
Jan 21, 2010 1055 1066 1038 1049 0 -1.49(-0.14%)
Jan 20, 2010 1027 1063 1035 1051 0 -24.01(-2.23%)
Jan 19, 2010 1042 1090 1055 1075 0 -4.27(-0.40%)
Jan 15, 2010 1079 1079 1079 0 -4.81(-0.44%)
Jan 14, 2010 1050 1092 1068 1084 0 +10.42(+0.97%)
Jan 13, 2010 1072 1080 1062 1074 0 -2.24(-0.21%)
Jan 12, 2010 1053 1095 1068 1076 0 +4.19(+0.39%)
Jan 11, 2010 1053 1080 1066 1072 0 -0.26(-0.02%)
Jan 08, 2010 1044 1077 1055 1072 0 +4.37(+0.41%)
Jan 07, 2010 1038 1073 1041 1068 0 +4.57(+0.43%)
Jan 06, 2010 1071 1075 1056 1063 0 -6.56(-0.61%)
Jan 05, 2010 1056 1073 1048 1070 0 +0.47(+0.04%)
Jan 04, 2010 1041 1072 1034 1069 0 +36.13(+3.50%)
Dec 31, 2009 1033 1033 1033 0 -10.29(-0.99%)
Dec 30, 2009 1026 1045 1026 1043 0 +3.80(+0.37%)
Dec 29, 2009 1039 1052 1035 1039 0 -2.19(-0.21%)
Dec 28, 2009 1034 1052 1034 1042 0 -7.34(-0.70%)
Dec 24, 2009 1040 1057 1045 1049 0 +2.28(+0.22%)
Dec 23, 2009 1041 1058 1043 1047 0 +2.62(+0.25%)
Dec 22, 2009 1017 1052 1021 1044 0 +20.50(+2.00%)
Dec 21, 2009 1001 1028 1006 1024 0 +11.24(+1.11%)
Dec 18, 2009 1001 1018 992.57 1012 0 +12.91(+1.29%)
Dec 17, 2009 998.14 1017 995.03 999.41 0 -23.48(-2.30%)
Dec 16, 2009 1002 1029 1004 1023 0 +35.10(+3.55%)
Dec 15, 2009 986.74 1005 984.86 987.79 0 -15.47(-1.54%)
Dec 14, 2009 1006 1019 993.98 1003 0 -16.12(-1.58%)
Dec 11, 2009 1015 1026 1008 1019 0 +6.37(+0.63%)
Dec 10, 2009 1017 1029 1006 1013 0 -11.35(-1.11%)
Dec 09, 2009 1015 1029 1000 1024 0 +5.58(+0.55%)
Dec 08, 2009 1022 1031 1010 1019 0 -10.01(-0.97%)
Dec 07, 2009 1030 1042 1020 1029 0 -16.73(-1.60%)
Dec 04, 2009 1033 1054 1025 1046 0 +32.14(+3.17%)
Dec 03, 2009 1021 1038 1010 1013 0 -9.05(-0.89%)
Dec 02, 2009 1016 1032 1011 1022 0 +4.08(+0.40%)
Dec 01, 2009 1016 1033 1005 1018 0 +9.59(+0.95%)
Nov 30, 2009 986.75 1011 985.93 1009 0 +26.83(+2.73%)
Nov 27, 2009 981.03 998.65 973.07 981.93 0 -11.77(-1.18%)
Nov 25, 2009 993.70 993.70 993.70 0 +5.07(+0.51%)
Nov 24, 2009 992.02 1016 977.93 988.63 0 -14.35(-1.43%)
Nov 23, 2009 1011 1023 995.36 1003 0 -5.07(-0.50%)
Nov 20, 2009 998.43 1014 991.84 1008 0 +13.96(+1.40%)
Nov 19, 2009 1009 1017 982.50 994.09 0 -28.18(-2.76%)
Nov 18, 2009 1025 1034 1006 1022 0 -1.98(-0.19%)
Nov 17, 2009 1012 1030 1011 1024 0 -2.49(-0.24%)
Nov 16, 2009 1011 1035 1012 1027 0 +11.46(+1.13%)
Nov 13, 2009 1003 1024 999.31 1015 0 +8.07(+0.80%)
Nov 12, 2009 999.34 1019 994.77 1007 0 -11.88(-1.17%)
Nov 11, 2009 1007 1025 1003 1019 0 +14.29(+1.42%)
Nov 10, 2009 1001 1013 990.56 1005 0 +1.84(+0.18%)
Nov 09, 2009 985.08 1005 979.00 1003 0 +20.95(+2.13%)
Nov 06, 2009 961.02 987.44 953.06 982.01 0 -3.45(-0.35%)
Nov 05, 2009 965.09 987.96 964.48 985.47 0 +15.65(+1.61%)
Nov 04, 2009 979.46 990.65 964.35 969.81 0 -7.62(-0.78%)
Nov 03, 2009 964.04 982.77 949.20 977.43 0 +1.19(+0.12%)
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.