Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Investment Brokerage - Regional Sector (CIX: MSECTOR421 )

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, 2012 1049 1058 1042 1055 0 +6.00(+0.57%)
Nov 29, 2012 1054 1060 1040 1049 0 -4.83(-0.46%)
Nov 28, 2012 1040 1060 1035 1054 0 +11.09(+1.06%)
Nov 27, 2012 1049 1051 1033 1043 0 +0.85(+0.08%)
Nov 26, 2012 1041 1049 1035 1042 0 -5.02(-0.48%)
Nov 24, 2012 1041 1048 1037 1047 0 +0.00(+0.00%)
Nov 23, 2012 1041 1048 1037 1047 0 +10.53(+1.02%)
Nov 21, 2012 1036 1036 1036 0 -1.16(-0.11%)
Nov 20, 2012 1024 1039 1020 1037 0 +10.40(+1.01%)
Nov 19, 2012 1020 1030 1016 1027 0 +21.06(+2.09%)
Nov 16, 2012 1010 1021 992.93 1006 0 +0.21(+0.02%)
Nov 15, 2012 1003 1011 994.37 1006 0 +2.73(+0.27%)
Nov 14, 2012 1017 1021 1000 1003 0 -11.81(-1.16%)
Nov 13, 2012 1010 1026 1009 1015 0 -3.21(-0.32%)
Nov 12, 2012 1018 1028 1006 1018 0 +15.73(+1.57%)
Nov 09, 2012 997.93 1015 995.26 1002 0 +0.50(+0.05%)
Nov 08, 2012 1018 1027 1001 1002 0 -14.76(-1.45%)
Nov 07, 2012 1020 1035 1008 1017 0 -23.56(-2.27%)
Nov 06, 2012 1031 1044 1027 1040 0 +12.59(+1.23%)
Nov 05, 2012 1022 1033 1013 1028 0 +4.75(+0.46%)
Nov 02, 2012 1034 1041 1021 1023 0 -7.53(-0.73%)
Nov 01, 2012 1020 1034 1016 1030 0 +9.14(+0.90%)
Oct 31, 2012 1015 1028 1009 1021 0 +11.26(+1.11%)
Oct 26, 2012 1010 1010 1010 0 -0.41(-0.04%)
Oct 25, 2012 1014 1019 1000 1010 0 +5.95(+0.59%)
Oct 24, 2012 1011 1021 999.93 1004 0 -3.80(-0.38%)
Oct 23, 2012 1002 1016 994.53 1008 0 -7.05(-0.69%)
Oct 19, 2012 1021 1025 1011 1015 0 -10.19(-0.99%)
Oct 18, 2012 1026 1039 1018 1025 0 -3.98(-0.39%)
Oct 17, 2012 1029 1040 1018 1029 0 +6.61(+0.65%)
Oct 16, 2012 1014 1029 1009 1023 0 +18.29(+1.82%)
Oct 15, 2012 1002 1015 992.90 1005 0 +11.19(+1.13%)
Oct 12, 2012 1002 1012 987.33 993.34 0 -11.57(-1.15%)
Oct 11, 2012 1011 1018 1001 1005 0 -2.85(-0.28%)
Oct 10, 2012 1010 1016 1002 1008 0 -4.17(-0.41%)
Oct 09, 2012 1014 1022 1009 1012 0 -2.48(-0.24%)
Oct 08, 2012 1012 1021 1008 1014 0 +1.85(+0.18%)
Oct 06, 2012 1006 1033 1002 1013 0 +0.00(+0.00%)
Oct 05, 2012 1005 1033 1002 1013 0 +13.01(+1.30%)
Oct 04, 2012 990.10 1002 986.23 999.55 0 +12.51(+1.27%)
Oct 03, 2012 976.25 992.17 967.22 987.04 0 +12.33(+1.26%)
Oct 02, 2012 987.25 990.06 965.77 974.72 0 -7.69(-0.78%)
Oct 01, 2012 984.85 997.34 976.35 982.41 0 +4.53(+0.46%)
Sep 28, 2012 980.33 985.08 970.78 977.88 0 -5.15(-0.52%)
Sep 27, 2012 978.57 989.51 973.18 983.03 0 +11.01(+1.13%)
Sep 26, 2012 979.98 985.30 968.12 972.03 0 -6.34(-0.65%)
Sep 25, 2012 1003 1007 977.90 978.37 0 -19.88(-1.99%)
Sep 24, 2012 997.40 1005 991.58 998.25 0 -7.28(-0.72%)
Sep 21, 2012 1007 1017 997.51 1006 0 +0.35(+0.03%)
Sep 20, 2012 1002 1010 990.30 1005 0 -4.68(-0.46%)
Sep 19, 2012 1014 1020 1008 1010 0 -3.42(-0.34%)
Sep 18, 2012 1012 1019 1007 1013 0 -0.82(-0.08%)
Sep 17, 2012 1016 1024 1011 1014 0 -6.08(-0.60%)
Sep 14, 2012 1023 1032 1011 1020 0 +9.73(+0.96%)
Sep 13, 2012 985.58 1012 975.16 1010 0 +23.60(+2.39%)
Sep 12, 2012 985.64 995.05 978.07 986.85 0 +1.66(+0.17%)
Sep 11, 2012 982.27 996.57 977.71 985.19 0 +3.09(+0.31%)
Sep 10, 2012 996.82 1002 980.92 982.10 0 -17.91(-1.79%)
Sep 07, 2012 991.05 1005 987.67 1000 0 +11.42(+1.15%)
Sep 06, 2012 969.64 991.29 967.06 988.59 0 +25.35(+2.63%)
Sep 05, 2012 968.77 974.16 960.52 963.25 0 -4.29(-0.44%)
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.