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 31, 2012 740.83 745.75 729.35 740.51 0 +3.24(+0.44%)
Jan 30, 2012 732.58 741.44 724.18 737.27 0 +0.46(+0.06%)
Jan 27, 2012 732.34 739.93 728.30 736.81 0 -0.60(-0.08%)
Jan 26, 2012 748.77 756.13 733.08 737.41 0 -21.61(-2.85%)
Jan 25, 2012 761.40 776.48 748.26 759.02 0 -7.97(-1.04%)
Jan 24, 2012 765.39 772.66 757.49 766.99 0 -12.82(-1.64%)
Jan 23, 2012 776.65 786.53 771.76 779.80 0 +6.36(+0.82%)
Jan 20, 2012 761.14 776.46 757.95 773.44 0 +18.33(+2.43%)
Jan 19, 2012 737.91 759.53 735.46 755.10 0 +25.32(+3.47%)
Jan 18, 2012 726.11 734.52 717.77 729.79 0 +7.07(+0.98%)
Jan 17, 2012 735.11 739.85 717.76 722.72 0 -2.07(-0.29%)
Jan 13, 2012 724.79 724.79 724.79 0 -13.29(-1.80%)
Jan 12, 2012 738.49 743.52 723.03 738.08 0 -6.96(-0.93%)
Jan 11, 2012 738.25 748.93 730.59 745.04 0 +8.18(+1.11%)
Jan 10, 2012 734.21 741.86 729.77 736.85 0 +15.75(+2.18%)
Jan 09, 2012 720.34 724.71 713.60 721.10 0 +1.73(+0.24%)
Jan 06, 2012 709.10 723.60 705.55 719.37 0 +4.80(+0.67%)
Jan 05, 2012 698.16 719.39 691.05 714.57 0 +7.72(+1.09%)
Jan 04, 2012 705.35 712.38 695.46 706.84 0 +26.24(+3.86%)
Dec 30, 2011 679.79 685.15 676.12 680.60 0 -1.36(-0.20%)
Dec 29, 2011 672.78 687.61 670.93 681.96 0 +11.12(+1.66%)
Dec 28, 2011 686.84 688.48 669.23 670.84 0 -16.63(-2.42%)
Dec 27, 2011 690.65 694.36 684.87 687.47 0 -6.16(-0.89%)
Dec 23, 2011 693.64 693.64 693.64 0 +12.72(+1.87%)
Dec 21, 2011 686.96 688.96 670.51 680.91 0 -7.88(-1.14%)
Dec 20, 2011 669.76 695.21 668.04 688.79 0 +27.40(+4.14%)
Dec 19, 2011 675.64 679.33 657.81 661.39 0 -14.36(-2.13%)
Dec 16, 2011 682.02 687.05 669.68 675.75 0 +0.17(+0.03%)
Dec 15, 2011 684.77 690.29 671.81 675.58 0 -2.83(-0.42%)
Dec 14, 2011 681.70 688.55 672.54 678.41 0 -18.29(-2.62%)
Dec 13, 2011 712.92 719.09 690.92 696.70 0 -12.62(-1.78%)
Dec 12, 2011 711.70 714.75 699.12 709.32 0 -8.79(-1.22%)
Dec 09, 2011 706.74 723.83 702.96 718.10 0 +11.13(+1.57%)
Dec 08, 2011 721.41 727.95 702.12 706.97 0 -21.46(-2.95%)
Dec 07, 2011 721.23 732.54 712.14 728.44 0 +3.41(+0.47%)
Dec 06, 2011 721.64 729.36 715.22 725.03 0 -0.19(-0.03%)
Dec 05, 2011 719.67 730.81 714.15 725.22 0 +18.88(+2.67%)
Dec 02, 2011 719.88 724.80 702.64 706.34 0 -5.20(-0.73%)
Dec 01, 2011 713.48 717.85 701.21 711.53 0 -6.59(-0.92%)
Nov 30, 2011 699.03 719.88 689.47 718.12 0 +44.60(+6.62%)
Nov 29, 2011 679.10 683.90 667.45 673.53 0 -2.44(-0.36%)
Nov 28, 2011 669.98 684.53 663.27 675.97 0 +24.52(+3.76%)
Nov 25, 2011 648.66 661.61 646.11 651.45 0 +1.32(+0.20%)
Nov 23, 2011 650.13 650.13 650.13 0 -12.11(-1.83%)
Nov 22, 2011 668.33 675.78 658.10 662.24 0 -8.08(-1.21%)
Nov 21, 2011 674.65 679.61 664.82 670.32 0 -15.31(-2.23%)
Nov 18, 2011 692.17 695.26 681.87 685.63 0 -1.51(-0.22%)
Nov 17, 2011 699.77 704.76 683.75 687.14 0 -9.95(-1.43%)
Nov 16, 2011 710.12 714.53 694.12 697.09 0 -24.10(-3.34%)
Nov 15, 2011 717.01 728.11 709.40 721.20 0 -1.80(-0.25%)
Nov 14, 2011 730.39 733.84 715.96 723.00 0 -0.91(-0.13%)
Nov 11, 2011 719.67 728.02 714.54 723.91 0 +13.32(+1.87%)
Nov 10, 2011 712.69 719.90 701.57 710.59 0 +8.07(+1.15%)
Nov 09, 2011 725.12 728.31 699.97 702.52 0 -40.46(-5.45%)
Nov 08, 2011 735.04 756.92 723.02 742.98 0 -20.28(-2.66%)
Nov 07, 2011 758.59 767.25 748.74 763.27 0 +1.47(+0.19%)
Nov 04, 2011 759.80 767.56 750.58 761.80 0 -7.68(-1.00%)
Nov 03, 2011 750.50 773.67 732.48 769.48 0 +20.88(+2.79%)
Nov 02, 2011 737.90 750.50 726.21 748.60 0 +24.31(+3.36%)
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.