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 (%)
Jul 29, 2011 992.93 1029 989.04 1021 0 +12.41(+1.23%)
Jul 28, 2011 1020 1032 1003 1008 0 -11.01(-1.08%)
Jul 27, 2011 1063 1064 1013 1019 0 -45.89(-4.31%)
Jul 26, 2011 1078 1085 1057 1065 0 -5.63(-0.53%)
Jul 25, 2011 1067 1080 1060 1071 0 -11.55(-1.07%)
Jul 22, 2011 1085 1088 1079 1082 0 +1.61(+0.15%)
Jul 21, 2011 1059 1085 1057 1081 0 +25.80(+2.45%)
Jul 20, 2011 1070 1083 1049 1055 0 +7.70(+0.74%)
Jul 19, 2011 1040 1052 1028 1047 0 +15.35(+1.49%)
Jul 18, 2011 1053 1054 1023 1032 0 -21.22(-2.02%)
Jul 15, 2011 1070 1072 1041 1053 0 +3.72(+0.35%)
Jul 14, 2011 1072 1076 1046 1049 0 -17.20(-1.61%)
Jul 13, 2011 1065 1081 1060 1066 0 +6.56(+0.62%)
Jul 12, 2011 1062 1082 1056 1060 0 -7.83(-0.73%)
Jul 11, 2011 1088 1099 1064 1068 0 -45.72(-4.11%)
Jul 08, 2011 1111 1117 1102 1113 0 -16.30(-1.44%)
Jul 07, 2011 1118 1134 1115 1130 0 +22.71(+2.05%)
Jul 06, 2011 1102 1112 1094 1107 0 +2.20(+0.20%)
Jul 05, 2011 1108 1114 1098 1105 0 -9.07(-0.81%)
Jul 01, 2011 1114 1114 1114 0 +24.96(+2.29%)
Jun 30, 2011 1088 1097 1078 1089 0 +1.48(+0.14%)
Jun 29, 2011 1075 1091 1071 1088 0 +16.70(+1.56%)
Jun 28, 2011 1065 1075 1057 1071 0 +8.07(+0.76%)
Jun 27, 2011 1050 1067 1047 1063 0 +12.04(+1.15%)
Jun 24, 2011 1069 1072 1045 1051 0 -16.88(-1.58%)
Jun 23, 2011 1064 1073 1051 1068 0 -12.57(-1.16%)
Jun 22, 2011 1083 1096 1077 1080 0 -9.29(-0.85%)
Jun 21, 2011 1084 1096 1073 1089 0 +10.24(+0.95%)
Jun 20, 2011 1079 1082 1075 1079 0 +7.30(+0.68%)
Jun 17, 2011 1086 1090 1067 1072 0 +0.16(+0.01%)
Jun 16, 2011 1066 1080 1056 1072 0 +7.73(+0.73%)
Jun 15, 2011 1084 1090 1059 1064 0 -31.14(-2.84%)
Jun 14, 2011 1086 1100 1084 1095 0 +22.57(+2.10%)
Jun 13, 2011 1065 1078 1058 1073 0 +10.23(+0.96%)
Jun 10, 2011 1081 1090 1056 1062 0 -28.71(-2.63%)
Jun 09, 2011 1077 1098 1065 1091 0 +15.74(+1.46%)
Jun 08, 2011 1075 1085 1070 1075 0 -2.19(-0.20%)
Jun 07, 2011 1075 1089 1071 1078 0 +8.29(+0.78%)
Jun 06, 2011 1095 1102 1067 1069 0 -28.78(-2.62%)
Jun 03, 2011 1109 1115 1096 1098 0 -13.84(-1.24%)
May 24, 2011 1114 1122 1104 1112 0 -8.93(-0.80%)
May 23, 2011 1124 1131 1115 1121 0 -17.56(-1.54%)
May 20, 2011 1142 1152 1135 1138 0 -5.43(-0.47%)
May 19, 2011 1145 1154 1132 1144 0 +17.51(+1.55%)
May 18, 2011 1107 1130 1102 1126 0 +18.25(+1.65%)
May 17, 2011 1110 1116 1092 1108 0 -7.37(-0.66%)
May 16, 2011 1118 1137 1113 1115 0 -12.51(-1.11%)
May 13, 2011 1145 1147 1125 1128 0 -15.75(-1.38%)
May 12, 2011 1132 1147 1122 1144 0 -13.77(-1.19%)
May 11, 2011 1174 1178 1152 1157 0 -22.78(-1.93%)
May 10, 2011 1171 1185 1166 1180 0 +10.11(+0.86%)
May 09, 2011 1171 1177 1157 1170 0 +1.00(+0.09%)
May 06, 2011 1168 1184 1160 1169 0 +16.26(+1.41%)
May 05, 2011 1161 1171 1145 1153 0 -15.23(-1.30%)
May 04, 2011 1183 1188 1159 1168 0 -6.86(-0.58%)
May 03, 2011 1189 1195 1161 1175 0 -16.76(-1.41%)
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.