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 (%)
Mar 28, 2013 1116 1116 1116 0 +3.64(+0.33%)
Mar 27, 2013 1107 1116 1092 1113 0 -0.58(-0.05%)
Mar 26, 2013 1114 1118 1106 1113 0 +3.37(+0.30%)
Mar 25, 2013 1123 1128 1103 1110 0 -11.25(-1.00%)
Mar 22, 2013 1122 1127 1116 1121 0 +4.97(+0.45%)
Mar 21, 2013 1122 1131 1111 1116 0 -7.77(-0.69%)
Mar 20, 2013 1110 1128 1108 1124 0 +20.47(+1.86%)
Mar 19, 2013 1112 1118 1091 1103 0 -6.15(-0.55%)
Mar 18, 2013 1108 1120 1101 1110 0 -10.40(-0.93%)
Mar 15, 2013 1119 1126 1111 1120 0 -10.77(-0.95%)
Mar 14, 2013 1126 1144 1116 1131 0 +2.91(+0.26%)
Mar 13, 2013 1114 1130 1108 1128 0 +16.80(+1.51%)
Mar 12, 2013 1110 1117 1104 1111 0 -11.12(-0.99%)
Mar 11, 2013 1113 1126 1109 1122 0 +19.19(+1.74%)
Mar 08, 2013 1100 1112 1095 1103 0 +3.95(+0.36%)
Mar 07, 2013 1093 1108 1087 1099 0 -2.50(-0.23%)
Mar 06, 2013 1093 1113 1087 1101 0 +15.35(+1.41%)
Mar 05, 2013 1078 1095 1076 1086 0 +11.34(+1.06%)
Mar 04, 2013 1064 1077 1058 1075 0 +12.20(+1.15%)
Mar 01, 2013 1047 1066 1037 1063 0 +21.15(+2.03%)
Feb 28, 2013 1043 1052 1036 1041 0 -6.22(-0.59%)
Feb 27, 2013 1037 1053 1031 1048 0 +6.07(+0.58%)
Feb 26, 2013 1043 1052 1028 1042 0 -14.59(-1.38%)
Feb 22, 2013 1047 1059 1043 1056 0 +18.44(+1.78%)
Feb 21, 2013 1052 1053 1032 1038 0 -15.09(-1.43%)
Feb 20, 2013 1064 1076 1052 1053 0 -4.68(-0.44%)
Feb 15, 2013 1058 1058 1058 0 -1.58(-0.15%)
Feb 14, 2013 1056 1064 1048 1059 0 -3.52(-0.33%)
Feb 13, 2013 1067 1073 1058 1063 0 -8.01(-0.75%)
Feb 12, 2013 1065 1074 1063 1071 0 +12.79(+1.21%)
Feb 11, 2013 1050 1064 1045 1058 0 +7.44(+0.71%)
Feb 08, 2013 1055 1061 1045 1050 0 -2.50(-0.24%)
Feb 07, 2013 1044 1062 1029 1053 0 +17.27(+1.67%)
Feb 06, 2013 1023 1039 1018 1036 0 +9.44(+0.92%)
Feb 04, 2013 1033 1038 1022 1026 0 -15.31(-1.47%)
Feb 01, 2013 1028 1048 1025 1041 0 +6.32(+0.61%)
Jan 31, 2013 1031 1042 1020 1035 0 +6.11(+0.59%)
Jan 30, 2013 1024 1039 1019 1029 0 +9.16(+0.90%)
Jan 29, 2013 1006 1027 1004 1020 0 +20.33(+2.03%)
Jan 28, 2013 1001 1007 991.04 999.56 0 -2.56(-0.26%)
Jan 25, 2013 996.87 1007 987.79 1002 0 +3.62(+0.36%)
Jan 24, 2013 989.89 1008 987.24 998.50 0 +23.85(+2.45%)
Jan 23, 2013 976.20 983.43 968.47 974.65 0 -15.95(-1.61%)
Jan 22, 2013 982.90 997.31 976.57 990.60 0 +7.77(+0.79%)
Jan 18, 2013 982.83 982.83 982.83 0 +4.97(+0.51%)
Jan 17, 2013 970.96 982.26 966.64 977.86 0 +9.72(+1.00%)
Jan 16, 2013 971.95 977.64 962.90 968.14 0 -12.82(-1.31%)
Jan 15, 2013 970.42 982.16 966.81 980.97 0 -3.99(-0.40%)
Jan 14, 2013 984.30 990.41 978.43 984.95 0 +2.21(+0.22%)
Jan 12, 2013 976.99 987.59 974.23 982.75 0 +0.00(+0.00%)
Jan 11, 2013 976.99 987.59 974.23 982.75 0 -4.12(-0.42%)
Jan 10, 2013 983.42 990.76 977.38 986.87 0 +3.81(+0.39%)
Jan 09, 2013 987.25 990.64 975.74 983.06 0 +13.95(+1.44%)
Jan 08, 2013 975.09 981.97 959.83 969.11 0 -18.05(-1.83%)
Jan 07, 2013 985.66 992.36 973.91 987.16 0 -20.35(-2.02%)
Jan 04, 2013 992.10 1014 989.85 1008 0 +11.15(+1.12%)
Jan 03, 2013 998.82 1007 987.79 996.36 0 -6.24(-0.62%)
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.