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 (%)
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%)
Nov 02, 2009 972.47 993.17 954.10 976.24 0 +1.20(+0.12%)
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%)
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%)
Jun 01, 2009 996.57 1040 986.01 1017 0 +34.55(+3.52%)
May 29, 2009 965.47 991.38 950.50 982.50 0 +17.63(+1.83%)
May 28, 2009 956.27 975.23 939.62 964.87 0 +16.76(+1.77%)
May 27, 2009 978.70 992.28 942.57 948.11 0 -34.40(-3.50%)
May 26, 2009 950.72 987.34 940.87 982.50 0 +34.12(+3.60%)
May 25, 2009 958.53 971.76 942.33 948.39 0 +0.00(+0.00%)
May 22, 2009 958.53 971.76 942.33 948.39 0 +4.82(+0.51%)
May 21, 2009 942.84 960.86 922.39 943.57 0 -18.93(-1.97%)
May 20, 2009 979.36 994.78 955.57 962.49 0 +3.08(+0.32%)
May 19, 2009 976.19 990.71 957.13 959.42 0 -10.84(-1.12%)
May 18, 2009 934.40 973.61 925.56 970.26 0 +46.24(+5.00%)
May 15, 2009 934.41 942.95 914.68 924.01 0 -5.67(-0.61%)
May 14, 2009 910.25 940.38 900.60 929.68 0 +12.13(+1.32%)
May 13, 2009 940.53 956.41 912.70 917.55 0 -42.12(-4.39%)
May 12, 2009 975.56 986.73 942.57 959.67 0 -9.48(-0.98%)
May 11, 2009 980.67 997.89 960.39 969.15 0 -28.64(-2.87%)
May 08, 2009 956.36 998.80 947.88 997.79 0 +61.68(+6.59%)
May 07, 2009 981.87 994.14 928.42 936.11 0 -39.26(-4.03%)
May 06, 2009 962.14 991.80 927.83 975.37 0 +20.25(+2.12%)
May 05, 2009 959.57 972.90 943.34 955.12 0 -12.43(-1.28%)
May 04, 2009 937.80 971.89 919.77 967.55 0 +40.05(+4.32%)
May 01, 2009 921.03 944.91 910.11 927.51 0 +3.99(+0.43%)
Apr 30, 2009 944.59 957.51 908.44 923.52 0 -17.91(-1.90%)
Apr 29, 2009 922.07 953.78 905.87 941.42 0 +26.86(+2.94%)
Apr 28, 2009 903.80 932.26 896.42 914.57 0 -10.03(-1.09%)
Apr 27, 2009 920.09 937.89 908.37 924.60 0 -8.05(-0.86%)
Apr 24, 2009 934.55 952.84 905.12 932.65 0 -8.45(-0.90%)
Apr 23, 2009 913.79 950.24 905.06 941.10 0 +29.26(+3.21%)
Apr 22, 2009 915.85 950.65 899.80 911.85 0 -18.12(-1.95%)
Apr 21, 2009 867.26 932.95 854.90 929.96 0 +57.15(+6.55%)
Apr 20, 2009 912.43 920.96 869.53 872.81 0 -59.47(-6.38%)
Apr 17, 2009 929.96 951.93 908.62 932.29 0 +7.08(+0.77%)
Apr 16, 2009 933.84 946.34 885.40 925.21 0 -5.16(-0.55%)
Apr 15, 2009 868.89 931.83 859.55 930.36 0 +46.83(+5.30%)
Apr 14, 2009 911.27 923.61 874.25 883.53 0 -36.38(-3.95%)
Apr 13, 2009 881.47 924.83 869.03 919.91 0 +23.49(+2.62%)
Apr 10, 2009 848.00 902.94 838.37 896.42 0 +0.00(+0.00%)
Apr 09, 2009 848.00 902.94 838.37 896.42 0 +81.27(+9.97%)
Apr 08, 2009 811.63 828.87 800.17 815.15 0 +9.44(+1.17%)
Apr 07, 2009 809.53 826.49 800.61 805.72 0 -24.26(-2.92%)
Apr 06, 2009 830.95 848.48 815.91 829.98 0 -25.16(-2.94%)
Apr 03, 2009 834.69 856.37 819.89 855.14 0 +21.34(+2.56%)
Apr 02, 2009 811.62 848.89 801.44 833.80 0 +44.68(+5.66%)
Apr 01, 2009 772.42 796.05 752.53 789.12 0 +10.06(+1.29%)
Mar 31, 2009 753.85 791.60 746.24 779.05 0 +27.17(+3.61%)
Mar 30, 2009 763.90 781.14 742.06 751.88 0 -39.91(-5.04%)
Mar 27, 2009 814.30 824.08 788.17 791.79 0 -38.83(-4.67%)
Mar 26, 2009 811.31 836.42 796.70 830.62 0 +29.91(+3.74%)
Mar 25, 2009 780.76 810.88 764.48 800.71 0 +26.31(+3.40%)
Mar 24, 2009 795.70 818.09 767.42 774.39 0 -39.08(-4.80%)
Mar 23, 2009 770.24 819.35 758.21 813.48 0 +89.09(+12.30%)
Mar 20, 2009 728.57 745.92 714.88 724.39 0 -9.66(-1.32%)
Mar 19, 2009 793.33 801.00 724.23 734.05 0 -57.42(-7.25%)
Mar 18, 2009 737.33 793.72 720.53 791.47 0 +44.26(+5.92%)
Mar 17, 2009 705.33 749.32 700.36 747.20 0 +41.26(+5.85%)
Mar 16, 2009 718.05 742.34 697.16 705.94 0 -10.31(-1.44%)
Mar 13, 2009 713.75 724.95 695.76 716.25 0 +6.51(+0.92%)
Mar 12, 2009 678.17 713.97 658.92 709.74 0 +29.92(+4.40%)
Mar 11, 2009 664.67 689.64 652.14 679.82 0 +20.99(+3.19%)
Mar 10, 2009 611.49 660.30 601.45 658.82 0 +63.81(+10.72%)
Mar 09, 2009 596.58 609.83 582.40 595.01 0 -7.20(-1.20%)
Mar 06, 2009 610.51 617.38 579.45 602.22 0 -2.71(-0.45%)
Mar 05, 2009 626.01 637.90 596.13 604.93 0 -31.85(-5.00%)
Mar 04, 2009 641.36 653.40 621.87 636.78 0 -5.45(-0.85%)
Mar 03, 2009 652.36 664.22 630.45 642.22 0 +5.69(+0.89%)
Mar 02, 2009 653.31 662.93 629.12 636.53 0 -15.94(-2.44%)
Feb 27, 2009 648.93 682.04 642.77 652.47 0 -15.03(-2.25%)
Feb 26, 2009 692.09 698.57 660.55 667.50 0 -6.58(-0.98%)
Feb 25, 2009 680.40 696.65 657.48 674.08 0 -19.96(-2.88%)
Feb 24, 2009 648.53 696.80 642.61 694.03 0 +41.69(+6.39%)
Feb 23, 2009 689.32 700.38 650.32 652.34 0 -45.23(-6.48%)
Feb 20, 2009 673.25 710.03 661.37 697.57 0 +13.67(+2.00%)
Feb 19, 2009 691.87 710.76 679.54 683.91 0 -5.10(-0.74%)
Feb 18, 2009 698.75 710.61 673.45 689.00 0 -2.41(-0.35%)
Feb 17, 2009 691.72 711.29 674.77 691.42 0 -30.90(-4.28%)
Feb 16, 2009 728.41 743.06 708.70 722.32 0 +0.00(+0.00%)
Feb 13, 2009 728.41 743.06 708.70 722.32 0 -12.65(-1.72%)
Feb 12, 2009 718.20 745.71 702.99 734.97 0 -8.23(-1.11%)
Feb 11, 2009 744.98 753.16 725.11 743.20 0 +4.24(+0.57%)
Feb 10, 2009 775.31 791.69 731.94 738.96 0 -42.32(-5.42%)
Feb 09, 2009 783.49 794.80 764.22 781.28 0 -13.35(-1.68%)
Feb 06, 2009 769.79 811.21 756.55 794.63 0 +11.95(+1.53%)
Feb 05, 2009 756.20 797.69 749.42 782.68 0 +21.05(+2.76%)
Feb 04, 2009 745.60 776.92 736.86 761.63 0 +12.86(+1.72%)
Feb 03, 2009 742.98 759.16 721.67 748.77 0 +14.66(+2.00%)
Feb 02, 2009 742.41 752.69 707.31 734.12 0 -22.45(-2.97%)
Jan 30, 2009 772.95 780.20 744.81 756.57 0 -12.12(-1.58%)
Jan 29, 2009 837.50 842.90 764.89 768.69 0 -99.88(-11.50%)
Jan 28, 2009 824.45 875.16 817.85 868.58 0 +64.54(+8.03%)
Jan 27, 2009 780.88 813.02 768.84 804.04 0 +13.57(+1.72%)
Jan 26, 2009 806.72 830.65 776.00 790.47 0 -17.86(-2.21%)
Jan 23, 2009 776.13 818.55 760.76 808.33 0 +13.15(+1.65%)
Jan 22, 2009 799.51 829.08 772.13 795.17 0 -28.19(-3.42%)
Jan 21, 2009 783.90 826.07 759.22 823.36 0 +58.40(+7.63%)
Jan 20, 2009 824.34 832.00 762.98 764.96 0 -65.81(-7.92%)
Jan 19, 2009 847.88 858.92 802.83 830.77 0 +0.00(+0.00%)
Jan 16, 2009 847.88 858.92 802.83 830.77 0 -9.59(-1.14%)
Jan 15, 2009 837.12 862.40 812.55 840.36 0 +5.10(+0.61%)
Jan 14, 2009 850.15 861.83 826.67 835.26 0 -34.99(-4.02%)
Jan 13, 2009 854.24 878.50 841.58 870.25 0 -0.70(-0.08%)
Jan 12, 2009 887.44 893.80 861.60 870.95 0 -18.38(-2.07%)
Jan 09, 2009 918.42 926.21 882.20 889.33 0 -17.00(-1.88%)
Jan 08, 2009 891.84 916.87 878.22 906.33 0 +2.18(+0.24%)
Jan 07, 2009 915.77 930.87 896.59 904.15 0 -31.45(-3.36%)
Jan 06, 2009 916.23 942.01 900.84 935.60 0 +22.71(+2.49%)
Jan 05, 2009 928.06 938.53 902.46 912.88 0 -18.53(-1.99%)
Jan 02, 2009 922.32 940.68 899.61 931.41 0 +6.93(+0.75%)
Jan 01, 2009 896.36 929.20 886.56 924.48 0 +0.00(+0.00%)
Dec 31, 2008 896.36 929.20 886.56 924.48 0 +30.08(+3.36%)
Dec 30, 2008 856.78 896.63 846.61 894.40 0 +30.99(+3.59%)
Dec 29, 2008 869.71 875.69 848.31 863.41 0 -14.98(-1.71%)
Dec 26, 2008 867.96 887.04 858.22 878.39 0 +15.68(+1.82%)
Dec 25, 2008 858.09 866.32 846.05 862.72 0 +0.00(+0.00%)
Dec 24, 2008 858.09 866.32 846.05 862.72 0 +2.88(+0.33%)
Dec 23, 2008 871.45 885.46 849.52 859.84 0 -6.72(-0.78%)
Dec 22, 2008 884.36 895.13 851.13 866.56 0 +0.61(+0.07%)
Dec 19, 2008 890.37 908.37 849.01 865.95 0 -0.69(-0.08%)
Dec 18, 2008 897.67 908.10 850.37 866.64 0 -15.09(-1.71%)
Dec 17, 2008 874.96 905.51 859.44 881.73 0 -15.24(-1.70%)
Dec 16, 2008 855.20 909.29 839.90 896.97 0 +43.34(+5.08%)
Dec 15, 2008 865.56 896.65 832.23 853.63 0 -29.44(-3.33%)
Dec 12, 2008 873.46 894.73 845.30 883.07 0 -5.05(-0.57%)
Dec 11, 2008 926.23 951.71 881.16 888.12 0 -46.95(-5.02%)
Dec 10, 2008 936.38 958.56 899.16 935.07 0 +4.74(+0.51%)
Dec 09, 2008 944.42 975.25 917.28 930.33 0 -3.88(-0.42%)
Dec 08, 2008 913.82 947.39 884.55 934.21 0 +35.07(+3.90%)
Dec 05, 2008 816.30 901.37 807.58 899.14 0 +79.34(+9.68%)
Dec 04, 2008 839.03 872.02 807.95 819.80 0 -48.60(-5.60%)
Dec 03, 2008 822.10 872.51 799.79 868.40 0 +30.84(+3.68%)
Dec 02, 2008 831.14 849.55 789.41 837.56 0 +35.01(+4.36%)
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.