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 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%)
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.