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 29, 2011 894.65 921.73 888.75 910.62 0 -2.64(-0.29%)
Jul 28, 2011 910.91 923.71 905.51 913.26 0 +3.20(+0.35%)
Jul 27, 2011 929.45 931.55 906.53 910.06 0 -26.76(-2.86%)
Jul 26, 2011 939.51 949.35 929.18 936.82 0 -4.61(-0.49%)
Jul 25, 2011 940.33 953.88 935.27 941.42 0 -5.76(-0.61%)
Jul 22, 2011 951.94 954.58 942.86 947.18 0 -2.09(-0.22%)
Jul 21, 2011 938.63 955.56 933.08 949.27 0 +14.69(+1.57%)
Jul 20, 2011 931.75 944.42 921.97 934.58 0 +18.50(+2.02%)
Jul 19, 2011 908.34 920.26 901.41 916.08 0 +7.92(+0.87%)
Jul 18, 2011 916.55 922.65 891.68 908.16 0 -10.21(-1.11%)
Jul 15, 2011 923.71 930.72 909.98 918.37 0 -1.69(-0.18%)
Jul 14, 2011 933.14 937.99 912.55 920.06 0 -11.90(-1.28%)
Jul 13, 2011 934.47 948.26 928.95 931.96 0 +6.24(+0.67%)
Jul 12, 2011 921.70 936.44 918.49 925.72 0 -1.95(-0.21%)
Jul 11, 2011 933.84 941.96 923.93 927.67 0 -19.16(-2.02%)
Jul 08, 2011 954.40 957.58 934.28 946.83 0 -20.22(-2.09%)
Jul 07, 2011 963.02 971.00 958.33 967.04 0 +13.13(+1.38%)
Jul 06, 2011 969.50 972.48 948.77 953.91 0 -16.55(-1.71%)
Jul 05, 2011 978.07 981.37 964.88 970.47 0 -12.97(-1.32%)
Jul 01, 2011 983.43 983.43 983.43 0 +14.20(+1.47%)
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%)
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.