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 (%)
Mar 31, 2009 753.85 791.60 746.24 779.05 0 +27.17(+3.61%)
Mar 30, 2009 763.90 781.14 742.06 751.88 0 -39.91(-5.04%)
Mar 27, 2009 814.30 824.08 788.17 791.79 0 -38.83(-4.67%)
Mar 26, 2009 811.31 836.42 796.70 830.62 0 +29.91(+3.74%)
Mar 25, 2009 780.76 810.88 764.48 800.71 0 +26.31(+3.40%)
Mar 24, 2009 795.70 818.09 767.42 774.39 0 -39.08(-4.80%)
Mar 23, 2009 770.24 819.35 758.21 813.48 0 +89.09(+12.30%)
Mar 20, 2009 728.57 745.92 714.88 724.39 0 -9.66(-1.32%)
Mar 19, 2009 793.33 801.00 724.23 734.05 0 -57.42(-7.25%)
Mar 18, 2009 737.33 793.72 720.53 791.47 0 +44.26(+5.92%)
Mar 17, 2009 705.33 749.32 700.36 747.20 0 +41.26(+5.85%)
Mar 16, 2009 718.05 742.34 697.16 705.94 0 -10.31(-1.44%)
Mar 13, 2009 713.75 724.95 695.76 716.25 0 +6.51(+0.92%)
Mar 12, 2009 678.17 713.97 658.92 709.74 0 +29.92(+4.40%)
Mar 11, 2009 664.67 689.64 652.14 679.82 0 +20.99(+3.19%)
Mar 10, 2009 611.49 660.30 601.45 658.82 0 +63.81(+10.72%)
Mar 09, 2009 596.58 609.83 582.40 595.01 0 -7.20(-1.20%)
Mar 06, 2009 610.51 617.38 579.45 602.22 0 -2.71(-0.45%)
Mar 05, 2009 626.01 637.90 596.13 604.93 0 -31.85(-5.00%)
Mar 04, 2009 641.36 653.40 621.87 636.78 0 -5.45(-0.85%)
Mar 03, 2009 652.36 664.22 630.45 642.22 0 +5.69(+0.89%)
Mar 02, 2009 653.31 662.93 629.12 636.53 0 -15.94(-2.44%)
Feb 27, 2009 648.93 682.04 642.77 652.47 0 -15.03(-2.25%)
Feb 26, 2009 692.09 698.57 660.55 667.50 0 -6.58(-0.98%)
Feb 25, 2009 680.40 696.65 657.48 674.08 0 -19.96(-2.88%)
Feb 24, 2009 648.53 696.80 642.61 694.03 0 +41.69(+6.39%)
Feb 23, 2009 689.32 700.38 650.32 652.34 0 -45.23(-6.48%)
Feb 20, 2009 673.25 710.03 661.37 697.57 0 +13.67(+2.00%)
Feb 19, 2009 691.87 710.76 679.54 683.91 0 -5.10(-0.74%)
Feb 18, 2009 698.75 710.61 673.45 689.00 0 -2.41(-0.35%)
Feb 17, 2009 691.72 711.29 674.77 691.42 0 -30.90(-4.28%)
Feb 16, 2009 728.41 743.06 708.70 722.32 0 +0.00(+0.00%)
Feb 13, 2009 728.41 743.06 708.70 722.32 0 -12.65(-1.72%)
Feb 12, 2009 718.20 745.71 702.99 734.97 0 -8.23(-1.11%)
Feb 11, 2009 744.98 753.16 725.11 743.20 0 +4.24(+0.57%)
Feb 10, 2009 775.31 791.69 731.94 738.96 0 -42.32(-5.42%)
Feb 09, 2009 783.49 794.80 764.22 781.28 0 -13.35(-1.68%)
Feb 06, 2009 769.79 811.21 756.55 794.63 0 +11.95(+1.53%)
Feb 05, 2009 756.20 797.69 749.42 782.68 0 +21.05(+2.76%)
Feb 04, 2009 745.60 776.92 736.86 761.63 0 +12.86(+1.72%)
Feb 03, 2009 742.98 759.16 721.67 748.77 0 +14.66(+2.00%)
Feb 02, 2009 742.41 752.69 707.31 734.12 0 -22.45(-2.97%)
Jan 30, 2009 772.95 780.20 744.81 756.57 0 -12.12(-1.58%)
Jan 29, 2009 837.50 842.90 764.89 768.69 0 -99.88(-11.50%)
Jan 28, 2009 824.45 875.16 817.85 868.58 0 +64.54(+8.03%)
Jan 27, 2009 780.88 813.02 768.84 804.04 0 +13.57(+1.72%)
Jan 26, 2009 806.72 830.65 776.00 790.47 0 -17.86(-2.21%)
Jan 23, 2009 776.13 818.55 760.76 808.33 0 +13.15(+1.65%)
Jan 22, 2009 799.51 829.08 772.13 795.17 0 -28.19(-3.42%)
Jan 21, 2009 783.90 826.07 759.22 823.36 0 +58.40(+7.63%)
Jan 20, 2009 824.34 832.00 762.98 764.96 0 -65.81(-7.92%)
Jan 19, 2009 847.88 858.92 802.83 830.77 0 +0.00(+0.00%)
Jan 16, 2009 847.88 858.92 802.83 830.77 0 -9.59(-1.14%)
Jan 15, 2009 837.12 862.40 812.55 840.36 0 +5.10(+0.61%)
Jan 14, 2009 850.15 861.83 826.67 835.26 0 -34.99(-4.02%)
Jan 13, 2009 854.24 878.50 841.58 870.25 0 -0.70(-0.08%)
Jan 12, 2009 887.44 893.80 861.60 870.95 0 -18.38(-2.07%)
Jan 09, 2009 918.42 926.21 882.20 889.33 0 -17.00(-1.88%)
Jan 08, 2009 891.84 916.87 878.22 906.33 0 +2.18(+0.24%)
Jan 07, 2009 915.77 930.87 896.59 904.15 0 -31.45(-3.36%)
Jan 06, 2009 916.23 942.01 900.84 935.60 0 +22.71(+2.49%)
Jan 05, 2009 928.06 938.53 902.46 912.88 0 -18.53(-1.99%)
Jan 02, 2009 922.32 940.68 899.61 931.41 0 +6.93(+0.75%)
Jan 01, 2009 896.36 929.20 886.56 924.48 0 +0.00(+0.00%)
Dec 31, 2008 896.36 929.20 886.56 924.48 0 +30.08(+3.36%)
Dec 30, 2008 856.78 896.63 846.61 894.40 0 +30.99(+3.59%)
Dec 29, 2008 869.71 875.69 848.31 863.41 0 -14.98(-1.71%)
Dec 26, 2008 867.96 887.04 858.22 878.39 0 +15.68(+1.82%)
Dec 25, 2008 858.09 866.32 846.05 862.72 0 +0.00(+0.00%)
Dec 24, 2008 858.09 866.32 846.05 862.72 0 +2.88(+0.33%)
Dec 23, 2008 871.45 885.46 849.52 859.84 0 -6.72(-0.78%)
Dec 22, 2008 884.36 895.13 851.13 866.56 0 +0.61(+0.07%)
Dec 19, 2008 890.37 908.37 849.01 865.95 0 -0.69(-0.08%)
Dec 18, 2008 897.67 908.10 850.37 866.64 0 -15.09(-1.71%)
Dec 17, 2008 874.96 905.51 859.44 881.73 0 -15.24(-1.70%)
Dec 16, 2008 855.20 909.29 839.90 896.97 0 +43.34(+5.08%)
Dec 15, 2008 865.56 896.65 832.23 853.63 0 -29.44(-3.33%)
Dec 12, 2008 873.46 894.73 845.30 883.07 0 -5.05(-0.57%)
Dec 11, 2008 926.23 951.71 881.16 888.12 0 -46.95(-5.02%)
Dec 10, 2008 936.38 958.56 899.16 935.07 0 +4.74(+0.51%)
Dec 09, 2008 944.42 975.25 917.28 930.33 0 -3.88(-0.42%)
Dec 08, 2008 913.82 947.39 884.55 934.21 0 +35.07(+3.90%)
Dec 05, 2008 816.30 901.37 807.58 899.14 0 +79.34(+9.68%)
Dec 04, 2008 839.03 872.02 807.95 819.80 0 -48.60(-5.60%)
Dec 03, 2008 822.10 872.51 799.79 868.40 0 +30.84(+3.68%)
Dec 02, 2008 831.14 849.55 789.41 837.56 0 +35.01(+4.36%)
Dec 01, 2008 900.02 902.83 798.31 802.55 0 -125.32(-13.51%)
Nov 28, 2008 907.54 930.87 884.84 927.87 0 +19.14(+2.11%)
Nov 27, 2008 846.14 911.30 841.56 908.73 0 +0.00(+0.00%)
Nov 26, 2008 846.14 911.30 841.56 908.73 0 +22.91(+2.59%)
Nov 25, 2008 897.74 921.80 844.50 885.82 0 -5.67(-0.64%)
Nov 24, 2008 830.47 907.34 805.24 891.49 0 +72.48(+8.85%)
Nov 21, 2008 774.74 830.59 736.07 819.01 0 +60.26(+7.94%)
Nov 20, 2008 775.68 830.81 742.77 758.75 0 -33.18(-4.19%)
Nov 19, 2008 865.76 879.22 791.01 791.93 0 -89.01(-10.10%)
Nov 18, 2008 887.72 897.91 838.83 880.94 0 -6.41(-0.72%)
Nov 17, 2008 926.87 943.56 880.93 887.35 0 -44.50(-4.78%)
Nov 14, 2008 965.17 999.74 924.94 931.85 0 -61.45(-6.19%)
Nov 13, 2008 923.99 996.91 858.01 993.30 0 +87.48(+9.66%)
Nov 12, 2008 941.73 959.86 904.29 905.81 0 -53.25(-5.55%)
Nov 11, 2008 961.11 990.12 930.20 959.06 0 -19.68(-2.01%)
Nov 10, 2008 1052 1063 964.84 978.74 0 -58.22(-5.61%)
Nov 07, 2008 1010 1050 980.45 1037 0 +61.09(+6.26%)
Nov 06, 2008 1044 1062 969.51 975.87 0 -83.68(-7.90%)
Nov 05, 2008 1111 1127 1049 1060 0 -47.93(-4.33%)
Nov 04, 2008 1070 1120 1050 1107 0 +54.79(+5.20%)
Nov 03, 2008 1050 1075 1033 1053 0 -0.12(-0.01%)
Oct 31, 2008 1013 1069 988.86 1053 0 +21.45(+2.08%)
Oct 30, 2008 1024 1060 1002 1031 0 +63.88(+6.60%)
Oct 29, 2008 974.96 1024 936.41 967.48 0 -40.39(-4.01%)
Oct 28, 2008 934.40 1018 881.86 1008 0 +85.14(+9.23%)
Oct 27, 2008 954.15 991.62 914.99 922.73 0 -73.20(-7.35%)
Oct 24, 2008 962.62 1033 946.11 995.92 0 -81.41(-7.56%)
Oct 23, 2008 1090 1125 1019 1077 0 -6.57(-0.61%)
Oct 22, 2008 1125 1151 1042 1084 0 -90.41(-7.70%)
Oct 21, 2008 1201 1233 1159 1174 0 -24.98(-2.08%)
Oct 20, 2008 1206 1226 1139 1199 0 +12.31(+1.04%)
Oct 17, 2008 1194 1280 1136 1187 0 +0.22(+0.02%)
Oct 16, 2008 1172 1201 1068 1187 0 +33.09(+2.87%)
Oct 15, 2008 1223 1255 1135 1154 0 -115.15(-9.08%)
Oct 14, 2008 1353 1361 1214 1269 0 -43.10(-3.29%)
Oct 13, 2008 1208 1316 1161 1312 0 +199.83(+17.97%)
Oct 10, 2008 1040 1159 953.24 1112 0 +34.62(+3.21%)
Oct 09, 2008 1189 1221 1057 1077 0 -90.45(-7.74%)
Oct 08, 2008 1114 1270 1070 1168 0 -9.82(-0.83%)
Oct 07, 2008 1244 1326 1169 1178 0 -43.03(-3.52%)
Oct 06, 2008 1281 1296 1150 1221 0 -105.24(-7.94%)
Oct 03, 2008 1340 1441 1298 1326 0 +21.44(+1.64%)
Oct 02, 2008 1386 1404 1250 1305 0 -103.16(-7.33%)
Oct 01, 2008 1377 1439 1332 1408 0 +1.14(+0.08%)
Sep 30, 2008 1302 1433 1276 1407 0 +137.88(+10.87%)
Sep 29, 2008 1383 1451 1217 1269 0 -165.25(-11.52%)
Sep 26, 2008 1376 1464 1369 1434 0 +11.74(+0.83%)
Sep 25, 2008 1397 1477 1366 1422 0 +2.48(+0.17%)
Sep 24, 2008 1403 1490 1381 1420 0 +51.13(+3.74%)
Sep 23, 2008 1345 1439 1309 1369 0 +12.48(+0.92%)
Sep 22, 2008 1436 1493 1320 1356 0 -130.68(-8.79%)
Sep 19, 2008 1462 1667 1058 1487 0 +132.02(+9.74%)
Sep 18, 2008 1283 1406 1166 1355 0 +88.05(+6.95%)
Sep 17, 2008 1359 1373 1245 1267 0 -143.22(-10.16%)
Sep 16, 2008 1303 1416 1273 1410 0 +77.18(+5.79%)
Sep 15, 2008 1363 1410 1317 1333 0 -94.58(-6.63%)
Sep 12, 2008 1432 1462 1409 1427 0 -15.08(-1.05%)
Sep 11, 2008 1395 1449 1375 1442 0 +5.97(+0.42%)
Sep 10, 2008 1442 1472 1405 1436 0 +31.52(+2.24%)
Sep 09, 2008 1484 1498 1401 1405 0 -85.64(-5.75%)
Sep 08, 2008 1501 1528 1444 1491 0 +61.03(+4.27%)
Sep 05, 2008 1395 1433 1375 1430 0 +25.29(+1.80%)
Sep 04, 2008 1449 1457 1394 1404 0 -59.79(-4.08%)
Sep 03, 2008 1453 1472 1433 1464 0 +10.29(+0.71%)
Sep 02, 2008 1464 1492 1432 1454 0 +11.86(+0.82%)
Sep 01, 2008 1450 1467 1429 1442 0 +0.00(+0.00%)
Aug 29, 2008 1450 1467 1429 1442 0 -12.33(-0.85%)
Aug 28, 2008 1423 1456 1409 1454 0 +35.67(+2.51%)
Aug 27, 2008 1396 1422 1387 1419 0 +15.63(+1.11%)
Aug 26, 2008 1393 1410 1378 1403 0 +6.45(+0.46%)
Aug 25, 2008 1411 1425 1390 1396 0 -28.97(-2.03%)
Aug 22, 2008 1408 1433 1394 1425 0 +21.34(+1.52%)
Aug 21, 2008 1387 1416 1374 1404 0 -3.28(-0.23%)
Aug 20, 2008 1387 1414 1372 1407 0 +14.23(+1.02%)
Aug 19, 2008 1414 1422 1371 1393 0 -27.20(-1.91%)
Aug 18, 2008 1452 1456 1409 1420 0 -21.15(-1.47%)
Aug 15, 2008 1433 1455 1414 1442 0 +25.79(+1.82%)
Aug 14, 2008 1399 1435 1392 1416 0 +4.84(+0.34%)
Aug 13, 2008 1427 1442 1389 1411 0 -34.70(-2.40%)
Aug 12, 2008 1472 1483 1432 1446 0 -42.14(-2.83%)
Aug 11, 2008 1461 1511 1445 1488 0 +30.77(+2.11%)
Aug 08, 2008 1407 1467 1396 1457 0 +49.67(+3.53%)
Aug 07, 2008 1429 1442 1395 1407 0 -48.32(-3.32%)
Aug 06, 2008 1447 1470 1430 1456 0 -3.24(-0.22%)
Aug 05, 2008 1431 1465 1416 1459 0 +52.76(+3.75%)
Aug 04, 2008 1421 1432 1394 1406 0 -37.71(-2.61%)
Aug 01, 2008 1436 1465 1404 1444 0 +2.55(+0.18%)
Jul 31, 2008 1433 1466 1418 1441 0 -23.98(-1.64%)
Jul 30, 2008 1454 1480 1425 1465 0 +46.76(+3.30%)
Jul 29, 2008 1417 1426 1345 1418 0 +39.78(+2.89%)
Jul 28, 2008 1416 1434 1370 1379 0 -49.39(-3.46%)
Jul 25, 2008 1423 1443 1394 1428 0 -6.72(-0.47%)
Jul 24, 2008 1520 1533 1424 1435 0 -44.58(-3.01%)
Jul 23, 2008 1484 1506 1444 1479 0 -2.20(-0.15%)
Jul 22, 2008 1409 1486 1381 1482 0 +67.19(+4.75%)
Jul 21, 2008 1444 1467 1400 1414 0 -33.83(-2.34%)
Jul 18, 2008 1451 1466 1400 1448 0 -10.61(-0.73%)
Jul 17, 2008 1432 1491 1408 1459 0 +53.81(+3.83%)
Jul 16, 2008 1303 1407 1281 1405 0 +132.70(+10.43%)
Jul 15, 2008 1258 1311 1220 1272 0 -6.94(-0.54%)
Jul 14, 2008 1338 1348 1274 1279 0 -35.97(-2.73%)
Jul 11, 2008 1312 1346 1286 1315 0 -20.84(-1.56%)
Jul 10, 2008 1322 1350 1294 1336 0 +15.14(+1.15%)
Jul 09, 2008 1369 1379 1317 1321 0 -50.90(-3.71%)
Jul 08, 2008 1337 1374 1310 1372 0 +29.82(+2.22%)
Jul 07, 2008 1371 1389 1325 1342 0 -20.92(-1.53%)
Jul 04, 2008 1385 1394 1348 1363 0 +0.00(+0.00%)
Jul 03, 2008 1385 1394 1348 1363 0 +0.57(+0.04%)
Jul 02, 2008 1403 1411 1355 1362 0 -31.49(-2.26%)
Jul 01, 2008 1374 1404 1353 1394 0 +8.66(+0.63%)
Jun 30, 2008 1398 1422 1377 1385 0 -9.29(-0.67%)
Jun 27, 2008 1408 1426 1377 1394 0 -10.38(-0.74%)
Jun 26, 2008 1416 1448 1393 1405 0 -54.93(-3.76%)
Jun 25, 2008 1448 1482 1441 1460 0 +17.15(+1.19%)
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.