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 (%)
Jul 31, 2013 1390 1407 1384 1390 0 -0.96(-0.07%)
Jul 30, 2013 1387 1399 1382 1391 0 +15.46(+1.12%)
Jul 29, 2013 1386 1394 1371 1375 0 -34.96(-2.48%)
Jul 26, 2013 1417 1422 1394 1410 0 -16.01(-1.12%)
Jul 25, 2013 1413 1431 1404 1426 0 +2.69(+0.19%)
Jul 24, 2013 1445 1450 1416 1424 0 -14.31(-1.00%)
Jul 23, 2013 1431 1448 1419 1438 0 +20.22(+1.43%)
Jul 22, 2013 1407 1421 1402 1418 0 +6.03(+0.43%)
Jul 19, 2013 1405 1415 1391 1412 0 -0.20(-0.01%)
Jul 18, 2013 1392 1416 1388 1412 0 +20.31(+1.46%)
Jul 17, 2013 1398 1405 1382 1391 0 +0.38(+0.03%)
Jul 16, 2013 1412 1413 1377 1391 0 -27.86(-1.96%)
Jul 15, 2013 1413 1425 1406 1419 0 +8.17(+0.58%)
Jul 12, 2013 1400 1414 1391 1411 0 +4.54(+0.32%)
Jul 11, 2013 1426 1436 1388 1406 0 +4.47(+0.32%)
Jul 10, 2013 1408 1418 1391 1402 0 -10.10(-0.72%)
Jul 09, 2013 1414 1418 1391 1412 0 +18.22(+1.31%)
Jul 08, 2013 1394 1403 1383 1394 0 +6.94(+0.50%)
Jul 05, 2013 1372 1390 1355 1387 0 +44.05(+3.28%)
Jul 03, 2013 1343 1343 1343 0 +6.38(+0.48%)
Jul 02, 2013 1340 1360 1323 1336 0 +1.11(+0.08%)
Jul 01, 2013 1332 1350 1330 1335 0 +16.67(+1.26%)
Jun 28, 2013 1308 1331 1303 1318 0 +19.45(+1.50%)
Jun 26, 2013 1303 1311 1287 1299 0 -7.97(-0.61%)
Jun 25, 2013 1298 1316 1291 1307 0 +17.41(+1.35%)
Jun 24, 2013 1284 1303 1271 1290 0 -16.29(-1.25%)
Jun 21, 2013 1302 1315 1280 1306 0 +14.94(+1.16%)
Jun 20, 2013 1297 1320 1280 1291 0 -27.69(-2.10%)
Jun 19, 2013 1336 1350 1314 1319 0 -21.25(-1.59%)
Jun 18, 2013 1336 1353 1332 1340 0 +22.66(+1.72%)
Jun 17, 2013 1305 1330 1298 1317 0 +37.43(+2.92%)
Jun 14, 2013 1304 1310 1274 1280 0 -43.18(-3.26%)
Jun 13, 2013 1299 1329 1292 1323 0 +32.50(+2.52%)
Jun 12, 2013 1317 1319 1283 1290 0 -6.07(-0.47%)
Jun 11, 2013 1304 1320 1290 1297 0 -18.24(-1.39%)
Jun 10, 2013 1324 1331 1306 1315 0 +9.76(+0.75%)
Jun 07, 2013 1278 1309 1271 1305 0 +47.82(+3.80%)
Jun 06, 2013 1237 1259 1223 1257 0 +23.26(+1.89%)
Jun 05, 2013 1260 1263 1227 1234 0 -55.53(-4.31%)
Jun 04, 2013 1302 1317 1279 1289 0 +23.98(+1.89%)
Jun 03, 2013 1278 1281 1236 1266 0 -38.79(-2.97%)
May 31, 2013 1316 1331 1300 1304 0 -42.91(-3.19%)
May 30, 2013 1330 1356 1322 1347 0 +10.79(+0.81%)
May 29, 2013 1323 1345 1312 1336 0 -13.19(-0.98%)
May 28, 2013 1336 1365 1327 1350 0 +28.35(+2.15%)
May 24, 2013 1321 1321 1321 0 -17.07(-1.28%)
May 23, 2013 1316 1343 1296 1338 0 -44.40(-3.21%)
May 22, 2013 1392 1420 1376 1383 0 -13.21(-0.95%)
May 21, 2013 1402 1406 1387 1396 0 -7.20(-0.51%)
May 20, 2013 1391 1413 1387 1403 0 +11.30(+0.81%)
May 17, 2013 1370 1395 1368 1392 0 +43.07(+3.19%)
May 16, 2013 1358 1371 1342 1349 0 -22.93(-1.67%)
May 15, 2013 1352 1379 1336 1372 0 +20.02(+1.48%)
May 13, 2013 1342 1363 1337 1352 0 +52.33(+4.03%)
May 10, 2013 1279 1317 1271 1299 0 +31.70(+2.50%)
May 09, 2013 1259 1287 1255 1268 0 +25.41(+2.05%)
May 08, 2013 1236 1247 1227 1242 0 +3.38(+0.27%)
May 07, 2013 1241 1249 1231 1239 0 -14.21(-1.13%)
May 06, 2013 1256 1266 1247 1253 0 -4.46(-0.35%)
May 03, 2013 1229 1268 1210 1258 0 +47.20(+3.90%)
May 02, 2013 1196 1213 1186 1210 0 +22.13(+1.86%)
May 01, 2013 1213 1220 1186 1188 0 -43.04(-3.50%)
Apr 30, 2013 1226 1233 1216 1231 0 +7.53(+0.62%)
Apr 29, 2013 1211 1231 1209 1224 0 +6.73(+0.55%)
Apr 26, 2013 1220 1224 1189 1217 0 +20.45(+1.71%)
Apr 25, 2013 1189 1212 1184 1197 0 +13.61(+1.15%)
Apr 24, 2013 1182 1192 1171 1183 0 -5.28(-0.44%)
Apr 23, 2013 1177 1194 1173 1188 0 +13.13(+1.12%)
Apr 22, 2013 1173 1181 1158 1175 0 -0.77(-0.07%)
Apr 19, 2013 1168 1179 1158 1176 0 +15.56(+1.34%)
Apr 18, 2013 1168 1172 1151 1160 0 -2.57(-0.22%)
Apr 17, 2013 1181 1186 1150 1163 0 -30.64(-2.57%)
Apr 16, 2013 1209 1218 1175 1193 0 +15.94(+1.35%)
Apr 15, 2013 1208 1217 1175 1178 0 -33.50(-2.77%)
Apr 12, 2013 1222 1226 1197 1211 0 -0.18(-0.01%)
Apr 11, 2013 1200 1223 1195 1211 0 +33.87(+2.88%)
Apr 10, 2013 1159 1188 1158 1177 0 +43.43(+3.83%)
Apr 09, 2013 1129 1143 1120 1134 0 -3.86(-0.34%)
Apr 08, 2013 1118 1142 1114 1138 0 +39.36(+3.58%)
Apr 05, 2013 1087 1102 1069 1098 0 -3.13(-0.28%)
Apr 04, 2013 1091 1107 1082 1102 0 +36.17(+3.40%)
Apr 03, 2013 1097 1100 1059 1065 0 -32.03(-2.92%)
Apr 02, 2013 1090 1103 1085 1097 0 +17.56(+1.63%)
Apr 01, 2013 1103 1108 1074 1080 0 -36.38(-3.26%)
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%)
Jan 02, 2013 991.29 1004 962.67 1003 0 +40.18(+4.17%)
Dec 31, 2012 962.42 962.42 962.42 0 +16.46(+1.74%)
Dec 28, 2012 947.88 953.45 941.70 945.96 0 -4.15(-0.44%)
Dec 27, 2012 948.68 955.28 936.81 950.11 0 +10.79(+1.15%)
Dec 26, 2012 941.68 945.26 935.92 939.32 0 +18.99(+2.06%)
Dec 24, 2012 920.34 920.34 920.34 0 +3.34(+0.36%)
Dec 21, 2012 907.76 920.57 902.85 916.99 0 -4.61(-0.50%)
Dec 20, 2012 915.25 924.54 902.30 921.61 0 +15.72(+1.74%)
Dec 19, 2012 901.09 918.85 894.48 905.88 0 +9.48(+1.06%)
Dec 18, 2012 879.38 897.18 875.69 896.40 0 +33.68(+3.90%)
Dec 17, 2012 851.31 863.68 848.15 862.73 0 +17.79(+2.11%)
Dec 14, 2012 841.14 847.28 833.55 844.94 0 +3.68(+0.44%)
Dec 13, 2012 839.80 846.03 834.54 841.26 0 +6.61(+0.79%)
Dec 12, 2012 836.69 844.76 831.39 834.65 0 +5.31(+0.64%)
Dec 11, 2012 823.13 834.10 820.29 829.34 0 +7.51(+0.91%)
Dec 10, 2012 824.63 829.25 814.22 821.83 0 -10.94(-1.31%)
Dec 07, 2012 825.16 834.66 820.37 832.77 0 +14.13(+1.73%)
Dec 06, 2012 815.83 821.70 810.33 818.64 0 +6.09(+0.75%)
Dec 05, 2012 806.59 817.22 804.50 812.55 0 +7.13(+0.89%)
Dec 04, 2012 809.19 814.41 802.95 805.42 0 -9.54(-1.17%)
Nov 30, 2012 814.78 818.79 809.45 814.96 0 -1.29(-0.16%)
Nov 29, 2012 816.61 824.31 810.36 816.25 0 +4.17(+0.51%)
Nov 28, 2012 802.42 816.65 796.24 812.08 0 +0.77(+0.10%)
Nov 27, 2012 814.93 817.40 807.70 811.30 0 -3.61(-0.44%)
Nov 26, 2012 813.25 819.06 808.99 814.91 0 -3.79(-0.46%)
Nov 24, 2012 809.25 819.34 807.79 818.70 0 +0.00(+0.00%)
Nov 23, 2012 809.25 819.34 807.79 818.70 0 +20.74(+2.60%)
Nov 21, 2012 797.96 797.96 797.96 0 +6.66(+0.84%)
Nov 20, 2012 787.52 792.58 781.83 791.30 0 -0.67(-0.08%)
Nov 19, 2012 789.62 795.64 780.92 791.98 0 +11.46(+1.47%)
Nov 16, 2012 777.17 783.99 769.49 780.52 0 +11.13(+1.45%)
Nov 15, 2012 760.89 772.21 757.11 769.38 0 +20.48(+2.73%)
Nov 14, 2012 762.81 767.74 746.82 748.91 0 -10.76(-1.42%)
Nov 13, 2012 760.82 770.84 754.45 759.67 0 -7.12(-0.93%)
Nov 12, 2012 770.45 773.43 760.49 766.78 0 -2.72(-0.35%)
Nov 09, 2012 772.78 781.27 767.29 769.50 0 -4.34(-0.56%)
Nov 08, 2012 780.61 787.10 771.93 773.85 0 -1.73(-0.22%)
Nov 07, 2012 790.11 792.86 767.19 775.58 0 -25.91(-3.23%)
Nov 06, 2012 797.26 804.41 795.60 801.49 0 +3.05(+0.38%)
Nov 05, 2012 786.64 803.23 783.52 798.44 0 +7.60(+0.96%)
Nov 02, 2012 796.47 799.36 788.80 790.84 0 +0.94(+0.12%)
Nov 01, 2012 779.22 791.06 774.31 789.91 0 +8.77(+1.12%)
Oct 31, 2012 776.91 784.82 769.83 781.14 0 +5.32(+0.69%)
Oct 26, 2012 775.82 775.82 775.82 0 -2.17(-0.28%)
Oct 25, 2012 777.64 782.75 770.82 777.99 0 +11.23(+1.47%)
Oct 24, 2012 769.98 776.07 760.98 766.76 0 +1.10(+0.14%)
Oct 23, 2012 764.26 769.86 757.00 765.66 0 -6.27(-0.81%)
Oct 19, 2012 787.41 789.02 766.57 771.93 0 -17.21(-2.18%)
Oct 18, 2012 791.80 796.86 784.00 789.14 0 -1.77(-0.22%)
Oct 17, 2012 779.27 793.99 776.81 790.92 0 +15.79(+2.04%)
Oct 16, 2012 762.68 776.77 758.44 775.12 0 +21.59(+2.87%)
Oct 15, 2012 752.33 757.92 739.37 753.53 0 +1.08(+0.14%)
Oct 12, 2012 759.04 762.66 747.98 752.45 0 -10.60(-1.39%)
Oct 11, 2012 759.53 766.38 755.39 763.05 0 +9.64(+1.28%)
Oct 10, 2012 754.66 758.07 745.77 753.41 0 -4.07(-0.54%)
Oct 09, 2012 766.93 768.09 754.91 757.49 0 -15.21(-1.97%)
Oct 08, 2012 774.19 777.68 769.50 772.69 0 -6.72(-0.86%)
Oct 06, 2012 778.41 787.35 774.25 779.41 0 +0.00(+0.00%)
Oct 05, 2012 778.33 787.35 774.25 779.41 0 +0.79(+0.10%)
Oct 04, 2012 767.44 779.46 765.93 778.62 0 +16.88(+2.22%)
Oct 03, 2012 763.84 767.16 754.69 761.74 0 +2.86(+0.38%)
Oct 02, 2012 759.73 765.02 751.75 758.88 0 +1.32(+0.17%)
Oct 01, 2012 761.13 768.29 752.87 757.56 0 -1.18(-0.16%)
Sep 28, 2012 758.36 761.70 748.63 758.74 0 -9.18(-1.20%)
Sep 27, 2012 769.09 776.41 759.22 767.92 0 +5.95(+0.78%)
Sep 26, 2012 763.24 767.69 750.54 761.98 0 -4.00(-0.52%)
Sep 25, 2012 787.88 790.83 764.39 765.98 0 -18.90(-2.41%)
Sep 24, 2012 787.55 791.27 776.67 784.87 0 -7.45(-0.94%)
Sep 21, 2012 792.67 799.84 784.49 792.32 0 +1.04(+0.13%)
Sep 20, 2012 798.83 802.13 786.92 791.28 0 -16.32(-2.02%)
Sep 19, 2012 813.74 819.93 801.73 807.60 0 -9.25(-1.13%)
Sep 18, 2012 822.30 826.79 810.77 816.85 0 -6.53(-0.79%)
Sep 17, 2012 836.19 839.25 820.50 823.38 0 -16.07(-1.91%)
Sep 14, 2012 835.44 849.58 829.83 839.44 0 +11.91(+1.44%)
Sep 13, 2012 811.94 831.85 803.41 827.54 0 +15.22(+1.87%)
Sep 12, 2012 811.62 817.49 806.53 812.32 0 +6.24(+0.77%)
Sep 11, 2012 803.26 812.04 798.84 806.08 0 +3.92(+0.49%)
Sep 10, 2012 807.94 814.38 797.46 802.16 0 -0.64(-0.08%)
Sep 07, 2012 801.79 807.09 796.96 802.80 0 -0.24(-0.03%)
Sep 06, 2012 782.64 804.50 780.09 803.04 0 +26.73(+3.44%)
Sep 05, 2012 776.25 781.95 770.81 776.31 0 -1.08(-0.14%)
Sep 04, 2012 781.14 785.40 769.55 777.38 0 -2.35(-0.30%)
Aug 31, 2012 779.74 779.74 779.74 0 +13.67(+1.78%)
Aug 30, 2012 767.21 772.52 758.43 766.06 0 -14.11(-1.81%)
Aug 29, 2012 775.22 782.90 772.05 780.17 0 +5.56(+0.72%)
Aug 27, 2012 783.52 785.07 773.27 774.61 0 -10.92(-1.39%)
Aug 24, 2012 774.80 788.91 770.95 785.53 0 +5.58(+0.72%)
Aug 23, 2012 788.28 792.86 776.97 779.95 0 -6.26(-0.80%)
Aug 22, 2012 784.85 792.20 780.08 786.21 0 -4.79(-0.61%)
Aug 21, 2012 792.08 804.71 787.45 791.00 0 +4.27(+0.54%)
Aug 20, 2012 786.23 790.23 779.01 786.74 0 -0.71(-0.09%)
Aug 17, 2012 790.40 793.78 783.79 787.45 0 +0.40(+0.05%)
Aug 16, 2012 777.13 789.59 774.87 787.05 0 +16.62(+2.16%)
Aug 15, 2012 765.32 774.67 760.87 770.43 0 +1.53(+0.20%)
Aug 14, 2012 775.00 781.29 765.55 768.89 0 -8.58(-1.10%)
Aug 13, 2012 776.23 780.38 770.06 777.47 0 +1.31(+0.17%)
Aug 11, 2012 778.90 782.97 769.70 776.16 0 +0.00(+0.00%)
Aug 10, 2012 778.90 782.97 769.70 776.16 0 -8.09(-1.03%)
Aug 09, 2012 778.30 790.43 774.85 784.25 0 +7.50(+0.97%)
Aug 08, 2012 777.00 781.94 771.55 776.75 0 -9.02(-1.15%)
Aug 07, 2012 777.34 794.36 773.73 785.77 0 +12.11(+1.57%)
Aug 06, 2012 773.34 781.68 769.76 773.66 0 +7.67(+1.00%)
Aug 03, 2012 746.74 767.77 743.53 765.98 0 +24.09(+3.25%)
Aug 02, 2012 745.63 752.57 729.21 741.89 0 -10.18(-1.35%)
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.