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 (%)
Feb 26, 2010 1206 1218 1199 1212 0 +5.76(+0.48%)
Feb 25, 2010 1200 1213 1187 1206 0 -8.74(-0.72%)
Feb 24, 2010 1207 1223 1204 1215 0 +10.93(+0.91%)
Feb 23, 2010 1222 1232 1201 1204 0 -20.22(-1.65%)
Feb 22, 2010 1227 1238 1214 1224 0 +2.10(+0.17%)
Feb 19, 2010 1208 1231 1207 1222 0 +9.07(+0.75%)
Feb 18, 2010 1216 1223 1199 1213 0 -2.52(-0.21%)
Feb 17, 2010 1209 1222 1201 1216 0 +7.26(+0.60%)
Feb 16, 2010 1193 1211 1185 1208 0 +20.59(+1.73%)
Feb 12, 2010 1188 1188 1188 0 +5.40(+0.46%)
Feb 11, 2010 1184 1197 1168 1182 0 -4.53(-0.38%)
Feb 10, 2010 1165 1199 1160 1187 0 +19.97(+1.71%)
Feb 09, 2010 1165 1178 1150 1167 0 +13.64(+1.18%)
Feb 08, 2010 1171 1180 1146 1153 0 -15.76(-1.35%)
Feb 05, 2010 1167 1183 1128 1169 0 -0.43(-0.04%)
Feb 04, 2010 1208 1219 1167 1169 0 -58.32(-4.75%)
Feb 03, 2010 1219 1244 1209 1228 0 +3.80(+0.31%)
Feb 02, 2010 1211 1236 1200 1224 0 +5.70(+0.47%)
Feb 01, 2010 1203 1228 1201 1218 0 +17.73(+1.48%)
Jan 29, 2010 1242 1254 1193 1201 0 -27.87(-2.27%)
Jan 28, 2010 1260 1267 1209 1228 0 -24.51(-1.96%)
Jan 27, 2010 1242 1266 1215 1253 0 +15.55(+1.26%)
Jan 26, 2010 1239 1261 1232 1237 0 -11.64(-0.93%)
Jan 25, 2010 1248 1263 1233 1249 0 +9.04(+0.73%)
Jan 22, 2010 1264 1284 1228 1240 0 -28.25(-2.23%)
Jan 21, 2010 1292 1308 1250 1268 0 -24.42(-1.89%)
Jan 20, 2010 1283 1306 1266 1293 0 +3.25(+0.25%)
Jan 19, 2010 1277 1296 1266 1289 0 +11.60(+0.91%)
Jan 15, 2010 1278 1278 1278 0 -6.43(-0.50%)
Jan 14, 2010 1284 1295 1271 1284 0 +0.73(+0.06%)
Jan 13, 2010 1274 1290 1263 1284 0 +8.24(+0.65%)
Jan 12, 2010 1289 1302 1270 1275 0 -24.00(-1.85%)
Jan 11, 2010 1294 1311 1284 1299 0 +8.16(+0.63%)
Jan 08, 2010 1286 1298 1275 1291 0 +1.41(+0.11%)
Jan 07, 2010 1275 1297 1266 1290 0 +12.13(+0.95%)
Jan 06, 2010 1279 1291 1261 1278 0 -4.80(-0.37%)
Jan 05, 2010 1277 1289 1259 1282 0 +8.05(+0.63%)
Jan 04, 2010 1268 1286 1254 1274 0 +20.97(+1.67%)
Dec 31, 2009 1253 1253 1253 0 -13.22(-1.04%)
Dec 30, 2009 1268 1278 1255 1267 0 -4.75(-0.37%)
Dec 29, 2009 1275 1284 1264 1271 0 +4.85(+0.38%)
Dec 28, 2009 1279 1283 1259 1266 0 -10.56(-0.83%)
Dec 24, 2009 1270 1283 1267 1277 0 +6.78(+0.53%)
Dec 23, 2009 1267 1279 1258 1270 0 +6.53(+0.52%)
Dec 22, 2009 1263 1274 1251 1264 0 +5.94(+0.47%)
Dec 21, 2009 1254 1270 1245 1258 0 +8.18(+0.65%)
Dec 18, 2009 1240 1259 1225 1250 0 +14.52(+1.18%)
Dec 17, 2009 1233 1249 1222 1235 0 +3.84(+0.31%)
Dec 16, 2009 1222 1249 1216 1231 0 +15.34(+1.26%)
Dec 15, 2009 1214 1224 1201 1216 0 -1.88(-0.15%)
Dec 14, 2009 1205 1220 1196 1218 0 +15.24(+1.27%)
Dec 11, 2009 1205 1213 1191 1203 0 -1.43(-0.12%)
Dec 10, 2009 1215 1227 1197 1204 0 -6.85(-0.57%)
Dec 09, 2009 1211 1224 1193 1211 0 +1.05(+0.09%)
Dec 08, 2009 1205 1225 1193 1210 0 -4.18(-0.34%)
Dec 07, 2009 1225 1237 1206 1214 0 -14.22(-1.16%)
Dec 04, 2009 1240 1247 1197 1228 0 +10.33(+0.85%)
Dec 03, 2009 1239 1247 1213 1218 0 -18.21(-1.47%)
Dec 02, 2009 1234 1251 1222 1236 0 +3.45(+0.28%)
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.