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 (%)
Sep 30, 2011 708.08 714.18 692.12 697.25 0 -25.85(-3.58%)
Sep 29, 2011 720.16 728.18 703.96 723.10 0 +16.24(+2.30%)
Sep 28, 2011 725.75 729.97 705.74 706.86 0 -8.67(-1.21%)
Sep 27, 2011 727.82 736.68 711.31 715.53 0 +0.31(+0.04%)
Sep 26, 2011 698.11 716.67 688.40 715.23 0 +17.35(+2.49%)
Sep 23, 2011 681.63 702.22 677.27 697.88 0 +12.84(+1.87%)
Sep 22, 2011 682.82 697.18 671.31 685.04 0 -15.55(-2.22%)
Sep 21, 2011 731.11 736.37 698.72 700.59 0 -31.53(-4.31%)
Sep 20, 2011 735.30 745.18 728.79 732.12 0 -6.11(-0.83%)
Sep 19, 2011 729.28 746.94 729.25 738.22 0 -15.01(-1.99%)
Sep 16, 2011 760.76 767.18 745.50 753.23 0 +4.08(+0.54%)
Sep 15, 2011 738.46 751.17 732.04 749.15 0 +13.92(+1.89%)
Sep 14, 2011 724.95 744.61 712.91 735.23 0 +10.91(+1.51%)
Sep 13, 2011 718.57 731.08 710.40 724.32 0 +14.01(+1.97%)
Sep 12, 2011 694.42 710.87 688.55 710.30 0 +2.77(+0.39%)
Sep 09, 2011 702.83 720.60 700.63 707.54 0 -13.99(-1.94%)
Sep 08, 2011 728.42 736.22 719.10 721.53 0 -21.17(-2.85%)
Sep 07, 2011 716.77 744.38 723.67 742.70 0 +30.31(+4.25%)
Sep 06, 2011 695.96 715.33 699.65 712.39 0 -25.61(-3.47%)
Sep 02, 2011 738.00 738.00 738.00 0 -26.62(-3.48%)
Sep 01, 2011 767.99 784.91 763.29 764.62 0 -11.80(-1.52%)
Aug 31, 2011 779.69 791.81 770.99 776.42 0 +1.93(+0.25%)
Aug 30, 2011 772.55 783.03 763.81 774.50 0 -1.59(-0.20%)
Aug 29, 2011 761.57 778.96 759.58 776.09 0 +23.41(+3.11%)
Aug 26, 2011 735.23 762.30 729.81 752.68 0 +13.01(+1.76%)
Aug 25, 2011 766.70 772.12 733.53 739.67 0 -15.93(-2.11%)
Aug 24, 2011 746.60 762.96 739.66 755.60 0 +1.18(+0.16%)
Aug 23, 2011 724.32 756.32 716.46 754.42 0 +34.38(+4.78%)
Aug 22, 2011 731.65 736.66 716.00 720.03 0 +2.56(+0.36%)
Aug 19, 2011 733.37 750.08 715.36 717.48 0 -25.89(-3.48%)
Aug 18, 2011 757.21 759.41 736.89 743.37 0 -37.38(-4.79%)
Aug 17, 2011 774.90 787.30 769.37 780.75 0 +14.27(+1.86%)
Aug 16, 2011 763.80 772.61 756.84 766.48 0 -9.24(-1.19%)
Aug 15, 2011 768.98 778.85 762.41 775.72 0 +15.23(+2.00%)
Aug 12, 2011 762.44 774.64 741.18 760.49 0 -0.51(-0.07%)
Aug 11, 2011 743.38 770.31 725.79 761.00 0 +26.81(+3.65%)
Aug 10, 2011 759.28 765.69 724.42 734.19 0 -49.16(-6.28%)
Aug 09, 2011 793.44 796.54 741.85 783.35 0 +24.13(+3.18%)
Aug 08, 2011 805.22 818.01 756.70 759.22 0 -69.05(-8.34%)
Aug 05, 2011 852.30 860.15 814.46 828.27 0 -21.50(-2.53%)
Aug 04, 2011 883.74 888.06 847.67 849.77 0 -53.00(-5.87%)
Aug 03, 2011 889.49 905.95 878.79 902.77 0 +12.65(+1.42%)
Aug 02, 2011 906.74 913.22 886.74 890.11 0 -21.28(-2.33%)
Aug 01, 2011 922.26 928.54 898.36 911.39 0 +0.77(+0.08%)
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%)
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%)
Apr 01, 2011 1043 1062 1037 1052 0 +10.69(+1.03%)
Mar 31, 2011 1042 1050 1034 1041 0 -9.01(-0.86%)
Mar 30, 2011 1045 1053 1042 1050 0 +20.16(+1.96%)
Mar 29, 2011 1033 1040 1023 1030 0 -7.66(-0.74%)
Mar 28, 2011 1044 1055 1034 1037 0 -11.56(-1.10%)
Mar 25, 2011 1051 1059 1039 1049 0 -5.69(-0.54%)
Mar 24, 2011 1050 1059 1045 1055 0 -1.83(-0.17%)
Mar 23, 2011 1051 1063 1042 1056 0 -3.51(-0.33%)
Mar 22, 2011 1060 1067 1049 1060 0 +4.01(+0.38%)
Mar 21, 2011 1050 1058 1045 1056 0 +19.61(+1.89%)
Mar 18, 2011 1033 1045 1025 1036 0 +14.98(+1.47%)
Mar 17, 2011 1015 1032 1008 1021 0 +26.62(+2.68%)
Mar 16, 2011 1023 1030 992.23 994.70 0 -30.09(-2.94%)
Mar 15, 2011 1014 1042 1006 1025 0 -31.23(-2.96%)
Mar 14, 2011 1051 1063 1041 1056 0 -29.94(-2.76%)
Mar 11, 2011 1077 1092 1074 1086 0 -1.43(-0.13%)
Mar 10, 2011 1099 1105 1082 1087 0 -26.20(-2.35%)
Mar 09, 2011 1116 1123 1103 1114 0 -7.41(-0.66%)
Mar 08, 2011 1103 1125 1100 1121 0 +16.45(+1.49%)
Mar 07, 2011 1119 1124 1092 1105 0 -12.23(-1.10%)
Mar 04, 2011 1126 1132 1111 1117 0 -17.14(-1.51%)
Mar 03, 2011 1114 1136 1111 1134 0 +25.02(+2.26%)
Mar 02, 2011 1108 1118 1100 1109 0 -4.43(-0.40%)
Mar 01, 2011 1132 1139 1109 1113 0 -15.81(-1.40%)
Feb 28, 2011 1130 1137 1123 1129 0 +6.22(+0.55%)
Feb 25, 2011 1107 1126 1105 1123 0 +20.12(+1.82%)
Feb 24, 2011 1102 1109 1089 1103 0 -0.42(-0.04%)
Feb 23, 2011 1111 1114 1095 1103 0 -9.64(-0.87%)
Feb 22, 2011 1131 1138 1111 1113 0 -43.83(-3.79%)
Feb 18, 2011 1157 1157 1157 0 -0.35(-0.03%)
Feb 17, 2011 1137 1161 1132 1157 0 +6.42(+0.56%)
Feb 16, 2011 1153 1161 1141 1151 0 +14.29(+1.26%)
Feb 15, 2011 1128 1145 1122 1136 0 +1.08(+0.10%)
Feb 14, 2011 1129 1141 1125 1135 0 +8.22(+0.73%)
Feb 11, 2011 1117 1131 1111 1127 0 +4.99(+0.44%)
Feb 10, 2011 1109 1125 1104 1122 0 +7.94(+0.71%)
Feb 09, 2011 1117 1121 1105 1114 0 -13.13(-1.16%)
Feb 08, 2011 1118 1133 1114 1127 0 +8.63(+0.77%)
Feb 07, 2011 1106 1125 1102 1119 0 +14.33(+1.30%)
Feb 04, 2011 1103 1112 1090 1104 0 +2.12(+0.19%)
Feb 03, 2011 1109 1117 1082 1102 0 -6.65(-0.60%)
Feb 02, 2011 1102 1115 1095 1109 0 +6.69(+0.61%)
Feb 01, 2011 1091 1104 1084 1102 0 +19.01(+1.76%)
Jan 31, 2011 1076 1088 1071 1083 0 +15.99(+1.50%)
Jan 28, 2011 1093 1102 1064 1067 0 -29.12(-2.66%)
Jan 27, 2011 1091 1100 1083 1096 0 +3.10(+0.28%)
Jan 26, 2011 1099 1104 1084 1093 0 -5.04(-0.46%)
Jan 25, 2011 1099 1109 1084 1098 0 -2.00(-0.18%)
Jan 24, 2011 1095 1104 1088 1100 0 +3.48(+0.32%)
Jan 21, 2011 1107 1111 1093 1097 0 -14.71(-1.32%)
Jan 20, 2011 1111 1118 1097 1111 0 -7.06(-0.63%)
Jan 19, 2011 1141 1145 1115 1118 0 -22.53(-1.97%)
Jan 18, 2011 1122 1144 1113 1141 0 +2.73(+0.24%)
Jan 14, 2011 1138 1138 1138 0 -0.31(-0.03%)
Jan 13, 2011 1129 1149 1122 1139 0 +21.08(+1.89%)
Jan 12, 2011 1108 1125 1103 1117 0 +12.01(+1.09%)
Jan 11, 2011 1110 1114 1096 1105 0 -3.76(-0.34%)
Jan 10, 2011 1108 1117 1092 1109 0 +6.62(+0.60%)
Jan 07, 2011 1107 1112 1089 1103 0 -5.33(-0.48%)
Jan 06, 2011 1104 1115 1095 1108 0 +18.44(+1.69%)
Jan 05, 2011 1064 1096 1061 1090 0 +17.46(+1.63%)
Jan 04, 2011 1081 1084 1062 1072 0 -12.42(-1.15%)
Jan 03, 2011 1079 1092 1070 1084 0 +11.98(+1.12%)
Dec 31, 2010 1066 1077 1061 1072 0 +4.67(+0.44%)
Dec 30, 2010 1073 1081 1066 1068 0 -9.72(-0.90%)
Dec 29, 2010 1077 1084 1071 1078 0 -2.58(-0.24%)
Dec 28, 2010 1083 1085 1073 1080 0 +3.59(+0.33%)
Dec 27, 2010 1069 1081 1061 1077 0 +5.63(+0.53%)
Dec 23, 2010 1071 1076 1065 1071 0 -0.90(-0.08%)
Dec 22, 2010 1066 1074 1063 1072 0 +9.50(+0.89%)
Dec 21, 2010 1056 1067 1054 1062 0 +5.88(+0.56%)
Dec 20, 2010 1060 1064 1049 1056 0 -2.14(-0.20%)
Dec 17, 2010 1064 1071 1054 1059 0 -4.46(-0.42%)
Dec 16, 2010 1056 1064 1047 1063 0 +12.82(+1.22%)
Dec 15, 2010 1055 1062 1045 1050 0 -7.16(-0.68%)
Dec 14, 2010 1056 1065 1050 1057 0 +14.62(+1.40%)
Dec 10, 2010 1043 1048 1029 1043 0 -3.42(-0.33%)
Dec 09, 2010 1046 1051 1032 1046 0 +15.69(+1.52%)
Dec 08, 2010 1018 1034 1011 1030 0 +10.11(+0.99%)
Dec 07, 2010 1029 1036 1014 1020 0 -1.41(-0.14%)
Dec 06, 2010 1013 1026 1009 1022 0 +4.54(+0.45%)
Dec 03, 2010 1011 1019 1002 1017 0 -1.14(-0.11%)
Dec 02, 2010 990.92 1020 989.23 1018 0 +31.84(+3.23%)
Dec 01, 2010 971.86 989.77 966.57 986.53 0 +25.69(+2.67%)
Nov 30, 2010 955.20 967.97 950.10 960.84 0 -7.91(-0.82%)
Nov 29, 2010 959.92 975.18 954.66 968.75 0 +5.92(+0.62%)
Nov 26, 2010 966.01 973.71 957.36 962.83 0 -23.33(-2.37%)
Nov 24, 2010 973.79 986.16 986.16 986.16 0 +21.27(+2.20%)
Nov 23, 2010 964.45 976.37 956.58 964.89 0 -14.61(-1.49%)
Nov 22, 2010 978.69 984.78 969.89 979.50 0 -4.03(-0.41%)
Nov 19, 2010 980.76 987.14 973.09 983.53 0 +4.12(+0.42%)
Nov 18, 2010 979.99 990.65 974.34 979.41 0 +23.71(+2.48%)
Nov 17, 2010 954.29 962.47 948.76 955.70 0 +5.43(+0.57%)
Nov 16, 2010 953.15 963.25 943.69 950.27 0 -8.48(-0.88%)
Nov 15, 2010 960.42 970.75 954.43 958.75 0 +3.11(+0.33%)
Nov 12, 2010 958.22 965.24 947.60 955.64 0 -6.10(-0.63%)
Nov 11, 2010 965.55 972.86 954.49 961.74 0 -3.49(-0.36%)
Nov 10, 2010 958.70 967.76 949.15 965.23 0 +17.95(+1.90%)
Nov 09, 2010 959.39 962.23 941.65 947.28 0 -14.69(-1.53%)
Nov 08, 2010 965.41 971.08 955.10 961.97 0 -10.10(-1.04%)
Nov 05, 2010 961.91 982.34 960.99 972.07 0 +14.88(+1.55%)
Nov 04, 2010 941.85 958.98 937.58 957.19 0 +20.80(+2.22%)
Nov 03, 2010 932.02 939.18 920.17 936.39 0 +6.52(+0.70%)
Nov 02, 2010 933.88 937.76 923.68 929.88 0 +14.78(+1.62%)
Nov 01, 2010 923.28 927.28 908.87 915.10 0 -12.29(-1.32%)
Oct 29, 2010 930.10 936.37 916.22 927.38 0 -11.04(-1.18%)
Oct 28, 2010 943.77 947.13 933.50 938.42 0 -3.82(-0.41%)
Oct 27, 2010 924.80 944.65 920.88 942.23 0 +1.65(+0.18%)
Oct 25, 2010 943.00 947.25 934.66 940.59 0 +7.75(+0.83%)
Oct 22, 2010 930.21 936.78 925.27 932.84 0 +11.87(+1.29%)
Oct 21, 2010 927.36 940.22 913.45 920.97 0 -3.77(-0.41%)
Oct 20, 2010 921.60 931.60 914.43 924.74 0 +9.87(+1.08%)
Oct 19, 2010 912.67 929.09 905.94 914.87 0 -7.44(-0.81%)
Oct 18, 2010 910.57 926.14 904.78 922.31 0 +17.67(+1.95%)
Oct 15, 2010 908.34 916.16 890.50 904.64 0 -10.31(-1.13%)
Oct 14, 2010 911.57 924.16 898.63 914.95 0 +9.96(+1.10%)
Oct 13, 2010 905.26 912.24 897.55 904.99 0 +1.96(+0.22%)
Oct 12, 2010 898.85 906.23 892.08 903.03 0 +351.65(+63.78%)
Oct 11, 2010 549.24 556.25 549.15 551.37 0 -4.01(-0.72%)
Oct 08, 2010 550.37 556.17 546.73 555.39 0 +10.32(+1.89%)
Oct 07, 2010 545.24 552.94 543.46 545.07 0 +1.54(+0.28%)
Oct 06, 2010 535.90 545.88 536.20 543.53 0 +18.81(+3.58%)
Oct 05, 2010 516.06 528.47 517.58 524.72 0 +11.77(+2.30%)
Oct 04, 2010 513.02 518.65 509.95 512.95 0 -10.32(-1.97%)
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.