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 29, 2013 1518 1526 1501 1507 0 -17.31(-1.14%)
Nov 27, 2013 1525 1525 1525 0 +7.17(+0.47%)
Nov 26, 2013 1519 1528 1514 1517 0 -3.68(-0.24%)
Nov 25, 2013 1535 1537 1516 1521 0 -17.33(-1.13%)
Nov 22, 2013 1533 1545 1525 1538 0 +2.53(+0.16%)
Nov 21, 2013 1514 1542 1512 1536 0 +30.88(+2.05%)
Nov 20, 2013 1508 1516 1497 1505 0 -0.94(-0.06%)
Nov 19, 2013 1506 1518 1498 1506 0 +3.28(+0.22%)
Nov 18, 2013 1509 1518 1495 1503 0 -4.64(-0.31%)
Nov 15, 2013 1499 1517 1494 1507 0 +24.90(+1.68%)
Nov 14, 2013 1465 1488 1459 1482 0 +34.80(+2.40%)
Nov 12, 2013 1448 1458 1435 1448 0 +0.28(+0.02%)
Nov 11, 2013 1442 1457 1432 1447 0 +1.82(+0.13%)
Nov 08, 2013 1400 1446 1398 1445 0 +48.92(+3.50%)
Nov 07, 2013 1423 1430 1393 1397 0 -28.38(-1.99%)
Nov 06, 2013 1424 1431 1413 1425 0 +8.81(+0.62%)
Nov 05, 2013 1412 1424 1403 1416 0 -2.73(-0.19%)
Nov 04, 2013 1410 1422 1404 1419 0 +5.24(+0.37%)
Nov 01, 2013 1393 1420 1390 1414 0 +11.11(+0.79%)
Oct 31, 2013 1412 1418 1398 1403 0 -19.92(-1.40%)
Oct 30, 2013 1435 1442 1410 1422 0 +5.66(+0.40%)
Oct 29, 2013 1433 1441 1403 1417 0 -10.89(-0.76%)
Oct 28, 2013 1442 1447 1416 1428 0 -11.15(-0.77%)
Oct 25, 2013 1433 1443 1425 1439 0 +3.85(+0.27%)
Oct 24, 2013 1437 1443 1425 1435 0 +5.53(+0.39%)
Oct 23, 2013 1431 1440 1417 1429 0 -18.12(-1.25%)
Oct 22, 2013 1453 1457 1429 1448 0 -2.74(-0.19%)
Oct 21, 2013 1459 1465 1443 1450 0 -12.08(-0.83%)
Oct 18, 2013 1455 1465 1444 1462 0 +4.74(+0.33%)
Oct 17, 2013 1434 1460 1427 1458 0 +17.12(+1.19%)
Oct 16, 2013 1430 1459 1426 1441 0 +16.79(+1.18%)
Oct 15, 2013 1421 1453 1410 1424 0 +11.37(+0.81%)
Oct 14, 2013 1389 1416 1380 1412 0 +10.75(+0.77%)
Oct 11, 2013 1381 1404 1377 1402 0 +15.12(+1.09%)
Oct 10, 2013 1373 1391 1364 1386 0 +40.51(+3.01%)
Oct 09, 2013 1348 1360 1330 1346 0 +21.18(+1.60%)
Oct 08, 2013 1349 1356 1322 1325 0 -20.34(-1.51%)
Oct 07, 2013 1352 1362 1341 1345 0 -36.99(-2.68%)
Oct 04, 2013 1362 1387 1355 1382 0 +15.18(+1.11%)
Oct 03, 2013 1374 1383 1353 1367 0 -8.77(-0.64%)
Oct 02, 2013 1370 1379 1357 1376 0 -11.21(-0.81%)
Oct 01, 2013 1375 1395 1373 1387 0 -0.23(-0.02%)
Sep 27, 2013 1386 1394 1377 1387 0 -8.70(-0.62%)
Sep 26, 2013 1393 1406 1387 1396 0 +11.03(+0.80%)
Sep 25, 2013 1392 1399 1371 1385 0 -4.65(-0.33%)
Sep 24, 2013 1388 1406 1381 1389 0 +11.19(+0.81%)
Sep 23, 2013 1387 1394 1363 1378 0 -12.01(-0.86%)
Sep 20, 2013 1395 1413 1382 1390 0 -3.55(-0.25%)
Sep 19, 2013 1414 1416 1376 1394 0 -14.69(-1.04%)
Sep 18, 2013 1432 1450 1380 1409 0 -20.54(-1.44%)
Sep 17, 2013 1407 1432 1404 1429 0 +22.85(+1.62%)
Sep 16, 2013 1415 1417 1390 1406 0 +6.99(+0.50%)
Sep 13, 2013 1402 1406 1386 1399 0 +2.12(+0.15%)
Sep 12, 2013 1400 1406 1390 1397 0 -9.28(-0.66%)
Sep 11, 2013 1403 1414 1395 1406 0 -6.97(-0.49%)
Sep 10, 2013 1391 1417 1390 1413 0 +33.22(+2.41%)
Sep 09, 2013 1368 1383 1365 1380 0 +25.45(+1.88%)
Sep 06, 2013 1367 1371 1338 1355 0 -9.54(-0.70%)
Sep 05, 2013 1363 1377 1356 1364 0 +0.49(+0.04%)
Sep 04, 2013 1337 1370 1334 1364 0 +34.85(+2.62%)
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.