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 (%)
Jun 30, 2011 960.43 975.59 958.96 969.23 0 +3.80(+0.39%)
Jun 29, 2011 947.30 967.69 949.35 965.43 0 +23.07(+2.45%)
Jun 28, 2011 929.86 948.23 934.77 942.37 0 +9.36(+1.00%)
Jun 27, 2011 921.15 939.40 923.38 933.01 0 +2.86(+0.31%)
Jun 24, 2011 936.50 946.69 926.09 930.15 0 -6.15(-0.66%)
Jun 23, 2011 920.86 938.72 917.35 936.30 0 -3.00(-0.32%)
Jun 22, 2011 941.87 954.08 936.80 939.30 0 -5.99(-0.63%)
Jun 21, 2011 932.89 950.55 933.29 945.29 0 +8.79(+0.94%)
Jun 20, 2011 935.67 948.78 930.03 936.51 0 +7.12(+0.77%)
Jun 17, 2011 927.89 940.41 926.54 929.39 0 -1.40(-0.15%)
Jun 16, 2011 926.17 938.89 920.76 930.78 0 -4.10(-0.44%)
Jun 15, 2011 941.00 951.30 931.27 934.88 0 -25.63(-2.67%)
Jun 14, 2011 949.09 967.43 951.15 960.51 0 +15.43(+1.63%)
Jun 13, 2011 942.14 951.97 936.84 945.08 0 -1.71(-0.18%)
Jun 10, 2011 956.59 958.92 938.27 946.79 0 -11.39(-1.19%)
Jun 09, 2011 948.78 966.64 943.67 958.18 0 +7.61(+0.80%)
Jun 08, 2011 960.22 963.13 944.57 950.58 0 -10.82(-1.13%)
Jun 07, 2011 967.14 975.62 956.97 961.40 0 +1.41(+0.15%)
Jun 06, 2011 976.51 982.54 957.29 959.99 0 -20.93(-2.13%)
Jun 03, 2011 987.08 990.62 974.72 980.91 0 -3.12(-0.32%)
May 24, 2011 981.46 990.38 976.60 984.03 0 +5.08(+0.52%)
May 23, 2011 983.59 991.90 975.70 978.95 0 -15.83(-1.59%)
May 20, 2011 1003 1008 990.28 994.78 0 -14.62(-1.45%)
May 19, 2011 1015 1017 999.79 1009 0 -3.08(-0.30%)
May 18, 2011 1002 1016 996.09 1012 0 +12.24(+1.22%)
May 17, 2011 998.66 1005 985.76 1000 0 +7.02(+0.71%)
May 16, 2011 999.90 1007 990.91 993.22 0 -15.85(-1.57%)
May 13, 2011 1029 1029 1000 1009 0 -17.56(-1.71%)
May 12, 2011 1021 1031 1011 1027 0 +0.75(+0.07%)
May 11, 2011 1037 1044 1022 1026 0 -13.90(-1.34%)
May 10, 2011 1034 1045 1028 1040 0 +8.62(+0.84%)
May 09, 2011 1030 1037 1022 1031 0 -3.70(-0.36%)
May 06, 2011 1038 1049 1031 1035 0 +14.74(+1.44%)
May 05, 2011 1022 1030 1009 1020 0 -6.11(-0.60%)
May 04, 2011 1038 1041 1022 1026 0 -8.12(-0.79%)
May 03, 2011 1041 1046 1026 1034 0 -9.35(-0.90%)
May 02, 2011 1044 1048 1040 1044 0 +0.60(+0.06%)
Apr 29, 2011 1050 1053 1034 1043 0 -10.16(-0.96%)
Apr 28, 2011 1047 1057 1039 1053 0 +5.71(+0.55%)
Apr 27, 2011 1055 1056 1035 1048 0 -7.95(-0.75%)
Apr 26, 2011 1055 1062 1043 1056 0 +1.21(+0.11%)
Apr 25, 2011 1057 1063 1047 1054 0 -3.29(-0.31%)
Apr 21, 2011 1055 1065 1047 1058 0 +13.14(+1.26%)
Apr 20, 2011 1036 1047 1025 1044 0 +21.83(+2.13%)
Apr 19, 2011 1027 1035 1017 1023 0 -1.27(-0.12%)
Apr 18, 2011 1032 1038 1007 1024 0 -22.01(-2.10%)
Apr 15, 2011 1040 1056 1032 1046 0 +10.17(+0.98%)
Apr 14, 2011 1031 1040 1023 1036 0 +3.08(+0.30%)
Apr 13, 2011 1041 1045 1025 1033 0 -0.32(-0.03%)
Apr 12, 2011 1036 1044 1025 1033 0 -2.99(-0.29%)
Apr 11, 2011 1037 1048 1029 1036 0 +0.89(+0.09%)
Apr 08, 2011 1046 1049 1029 1035 0 +4.55(+0.44%)
Apr 07, 2011 1043 1049 1025 1031 0 -10.34(-0.99%)
Apr 06, 2011 1042 1051 1035 1041 0 -2.23(-0.21%)
Apr 05, 2011 1043 1052 1032 1043 0 -4.86(-0.46%)
Apr 04, 2011 1053 1058 1043 1048 0 -3.57(-0.34%)
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.