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 (%)
Nov 29, 2013 1518 1526 1501 1507 0 -17.31(-1.14%)
Nov 27, 2013 1525 1525 1525 0 +7.17(+0.47%)
Nov 26, 2013 1519 1528 1514 1517 0 -3.68(-0.24%)
Nov 25, 2013 1535 1537 1516 1521 0 -17.33(-1.13%)
Nov 22, 2013 1533 1545 1525 1538 0 +2.53(+0.16%)
Nov 21, 2013 1514 1542 1512 1536 0 +30.88(+2.05%)
Nov 20, 2013 1508 1516 1497 1505 0 -0.94(-0.06%)
Nov 19, 2013 1506 1518 1498 1506 0 +3.28(+0.22%)
Nov 18, 2013 1509 1518 1495 1503 0 -4.64(-0.31%)
Nov 15, 2013 1499 1517 1494 1507 0 +24.90(+1.68%)
Nov 14, 2013 1465 1488 1459 1482 0 +34.80(+2.40%)
Nov 12, 2013 1448 1458 1435 1448 0 +0.28(+0.02%)
Nov 11, 2013 1442 1457 1432 1447 0 +1.82(+0.13%)
Nov 08, 2013 1400 1446 1398 1445 0 +48.92(+3.50%)
Nov 07, 2013 1423 1430 1393 1397 0 -28.38(-1.99%)
Nov 06, 2013 1424 1431 1413 1425 0 +8.81(+0.62%)
Nov 05, 2013 1412 1424 1403 1416 0 -2.73(-0.19%)
Nov 04, 2013 1410 1422 1404 1419 0 +5.24(+0.37%)
Nov 01, 2013 1393 1420 1390 1414 0 +11.11(+0.79%)
Oct 31, 2013 1412 1418 1398 1403 0 -19.92(-1.40%)
Oct 30, 2013 1435 1442 1410 1422 0 +5.66(+0.40%)
Oct 29, 2013 1433 1441 1403 1417 0 -10.89(-0.76%)
Oct 28, 2013 1442 1447 1416 1428 0 -11.15(-0.77%)
Oct 25, 2013 1433 1443 1425 1439 0 +3.85(+0.27%)
Oct 24, 2013 1437 1443 1425 1435 0 +5.53(+0.39%)
Oct 23, 2013 1431 1440 1417 1429 0 -18.12(-1.25%)
Oct 22, 2013 1453 1457 1429 1448 0 -2.74(-0.19%)
Oct 21, 2013 1459 1465 1443 1450 0 -12.08(-0.83%)
Oct 18, 2013 1455 1465 1444 1462 0 +4.74(+0.33%)
Oct 17, 2013 1434 1460 1427 1458 0 +17.12(+1.19%)
Oct 16, 2013 1430 1459 1426 1441 0 +16.79(+1.18%)
Oct 15, 2013 1421 1453 1410 1424 0 +11.37(+0.81%)
Oct 14, 2013 1389 1416 1380 1412 0 +10.75(+0.77%)
Oct 11, 2013 1381 1404 1377 1402 0 +15.12(+1.09%)
Oct 10, 2013 1373 1391 1364 1386 0 +40.51(+3.01%)
Oct 09, 2013 1348 1360 1330 1346 0 +21.18(+1.60%)
Oct 08, 2013 1349 1356 1322 1325 0 -20.34(-1.51%)
Oct 07, 2013 1352 1362 1341 1345 0 -36.99(-2.68%)
Oct 04, 2013 1362 1387 1355 1382 0 +15.18(+1.11%)
Oct 03, 2013 1374 1383 1353 1367 0 -8.77(-0.64%)
Oct 02, 2013 1370 1379 1357 1376 0 -11.21(-0.81%)
Oct 01, 2013 1375 1395 1373 1387 0 -0.23(-0.02%)
Sep 27, 2013 1386 1394 1377 1387 0 -8.70(-0.62%)
Sep 26, 2013 1393 1406 1387 1396 0 +11.03(+0.80%)
Sep 25, 2013 1392 1399 1371 1385 0 -4.65(-0.33%)
Sep 24, 2013 1388 1406 1381 1389 0 +11.19(+0.81%)
Sep 23, 2013 1387 1394 1363 1378 0 -12.01(-0.86%)
Sep 20, 2013 1395 1413 1382 1390 0 -3.55(-0.25%)
Sep 19, 2013 1414 1416 1376 1394 0 -14.69(-1.04%)
Sep 18, 2013 1432 1450 1380 1409 0 -20.54(-1.44%)
Sep 17, 2013 1407 1432 1404 1429 0 +22.85(+1.62%)
Sep 16, 2013 1415 1417 1390 1406 0 +6.99(+0.50%)
Sep 13, 2013 1402 1406 1386 1399 0 +2.12(+0.15%)
Sep 12, 2013 1400 1406 1390 1397 0 -9.28(-0.66%)
Sep 11, 2013 1403 1414 1395 1406 0 -6.97(-0.49%)
Sep 10, 2013 1391 1417 1390 1413 0 +33.22(+2.41%)
Sep 09, 2013 1368 1383 1365 1380 0 +25.45(+1.88%)
Sep 06, 2013 1367 1371 1338 1355 0 -9.54(-0.70%)
Sep 05, 2013 1363 1377 1356 1364 0 +0.49(+0.04%)
Sep 04, 2013 1337 1370 1334 1364 0 +34.85(+2.62%)
Sep 03, 2013 1334 1351 1318 1329 0 +32.18(+2.48%)
Aug 30, 2013 1297 1297 1297 0 -25.70(-1.94%)
Aug 29, 2013 1310 1333 1307 1322 0 +10.89(+0.83%)
Aug 28, 2013 1307 1322 1247 1312 0 -0.53(-0.04%)
Aug 27, 2013 1343 1346 1307 1312 0 -44.24(-3.26%)
Aug 26, 2013 1358 1376 1348 1356 0 -7.51(-0.55%)
Aug 23, 2013 1361 1374 1350 1364 0 +6.94(+0.51%)
Aug 22, 2013 1352 1368 1345 1357 0 +10.23(+0.76%)
Aug 21, 2013 1354 1364 1336 1347 0 -14.51(-1.07%)
Aug 20, 2013 1348 1367 1340 1361 0 +11.18(+0.83%)
Aug 19, 2013 1360 1369 1347 1350 0 -12.87(-0.94%)
Aug 16, 2013 1350 1377 1344 1363 0 +14.96(+1.11%)
Aug 15, 2013 1365 1369 1340 1348 0 -33.41(-2.42%)
Aug 14, 2013 1393 1401 1377 1381 0 -6.38(-0.46%)
Aug 13, 2013 1365 1393 1358 1388 0 +23.69(+1.74%)
Aug 12, 2013 1379 1386 1358 1364 0 -34.09(-2.44%)
Aug 09, 2013 1397 1414 1393 1398 0 -2.76(-0.20%)
Aug 08, 2013 1409 1417 1390 1401 0 -5.80(-0.41%)
Aug 07, 2013 1406 1417 1387 1407 0 -5.61(-0.40%)
Aug 06, 2013 1422 1432 1408 1412 0 -12.56(-0.88%)
Aug 05, 2013 1425 1437 1417 1425 0 -3.78(-0.26%)
Aug 02, 2013 1423 1434 1413 1429 0 +2.74(+0.19%)
Aug 01, 2013 1417 1438 1411 1426 0 +36.11(+2.60%)
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%)
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.