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 (%)
Jun 26, 2009 1035 1056 1026 1044 0 +5.79(+0.56%)
Jun 25, 2009 1029 1045 1006 1038 0 +32.03(+3.18%)
Jun 24, 2009 1003 1015 991.36 1006 0 +7.85(+0.79%)
Jun 23, 2009 989.10 1011 982.18 998.25 0 +9.43(+0.95%)
Jun 22, 2009 1018 1029 982.21 988.83 0 -44.82(-4.34%)
Jun 19, 2009 1027 1041 1011 1034 0 +13.78(+1.35%)
Jun 18, 2009 1015 1029 1004 1020 0 -0.15(-0.01%)
Jun 17, 2009 1022 1042 1003 1020 0 -2.24(-0.22%)
Jun 16, 2009 1037 1054 1016 1022 0 -36.92(-3.49%)
Jun 15, 2009 1070 1079 1047 1059 0 -21.32(-1.97%)
Jun 12, 2009 1069 1089 1046 1080 0 +18.37(+1.73%)
Jun 11, 2009 1061 1078 1047 1062 0 +9.25(+0.88%)
Jun 10, 2009 1066 1078 1035 1053 0 +3.72(+0.35%)
Jun 09, 2009 1048 1068 1034 1049 0 +1.89(+0.18%)
Jun 08, 2009 1041 1056 1029 1047 0 +7.25(+0.70%)
Jun 05, 2009 1051 1068 1022 1040 0 -4.24(-0.41%)
Jun 04, 2009 1025 1052 1019 1044 0 +32.26(+3.19%)
Jun 03, 2009 1014 1022 998.64 1012 0 -5.86(-0.58%)
Jun 02, 2009 1001 1028 998.86 1018 0 +0.81(+0.08%)
Jun 01, 2009 996.57 1040 986.01 1017 0 +34.55(+3.52%)
May 29, 2009 965.47 991.38 950.50 982.50 0 +17.63(+1.83%)
May 28, 2009 956.27 975.23 939.62 964.87 0 +16.76(+1.77%)
May 27, 2009 978.70 992.28 942.57 948.11 0 -34.40(-3.50%)
May 26, 2009 950.72 987.34 940.87 982.50 0 +34.12(+3.60%)
May 25, 2009 958.53 971.76 942.33 948.39 0 +0.00(+0.00%)
May 22, 2009 958.53 971.76 942.33 948.39 0 +4.82(+0.51%)
May 21, 2009 942.84 960.86 922.39 943.57 0 -18.93(-1.97%)
May 20, 2009 979.36 994.78 955.57 962.49 0 +3.08(+0.32%)
May 19, 2009 976.19 990.71 957.13 959.42 0 -10.84(-1.12%)
May 18, 2009 934.40 973.61 925.56 970.26 0 +46.24(+5.00%)
May 15, 2009 934.41 942.95 914.68 924.01 0 -5.67(-0.61%)
May 14, 2009 910.25 940.38 900.60 929.68 0 +12.13(+1.32%)
May 13, 2009 940.53 956.41 912.70 917.55 0 -42.12(-4.39%)
May 12, 2009 975.56 986.73 942.57 959.67 0 -9.48(-0.98%)
May 11, 2009 980.67 997.89 960.39 969.15 0 -28.64(-2.87%)
May 08, 2009 956.36 998.80 947.88 997.79 0 +61.68(+6.59%)
May 07, 2009 981.87 994.14 928.42 936.11 0 -39.26(-4.03%)
May 06, 2009 962.14 991.80 927.83 975.37 0 +20.25(+2.12%)
May 05, 2009 959.57 972.90 943.34 955.12 0 -12.43(-1.28%)
May 04, 2009 937.80 971.89 919.77 967.55 0 +40.05(+4.32%)
May 01, 2009 921.03 944.91 910.11 927.51 0 +3.99(+0.43%)
Apr 30, 2009 944.59 957.51 908.44 923.52 0 -17.91(-1.90%)
Apr 29, 2009 922.07 953.78 905.87 941.42 0 +26.86(+2.94%)
Apr 28, 2009 903.80 932.26 896.42 914.57 0 -10.03(-1.09%)
Apr 27, 2009 920.09 937.89 908.37 924.60 0 -8.05(-0.86%)
Apr 24, 2009 934.55 952.84 905.12 932.65 0 -8.45(-0.90%)
Apr 23, 2009 913.79 950.24 905.06 941.10 0 +29.26(+3.21%)
Apr 22, 2009 915.85 950.65 899.80 911.85 0 -18.12(-1.95%)
Apr 21, 2009 867.26 932.95 854.90 929.96 0 +57.15(+6.55%)
Apr 20, 2009 912.43 920.96 869.53 872.81 0 -59.47(-6.38%)
Apr 17, 2009 929.96 951.93 908.62 932.29 0 +7.08(+0.77%)
Apr 16, 2009 933.84 946.34 885.40 925.21 0 -5.16(-0.55%)
Apr 15, 2009 868.89 931.83 859.55 930.36 0 +46.83(+5.30%)
Apr 14, 2009 911.27 923.61 874.25 883.53 0 -36.38(-3.95%)
Apr 13, 2009 881.47 924.83 869.03 919.91 0 +23.49(+2.62%)
Apr 10, 2009 848.00 902.94 838.37 896.42 0 +0.00(+0.00%)
Apr 09, 2009 848.00 902.94 838.37 896.42 0 +81.27(+9.97%)
Apr 08, 2009 811.63 828.87 800.17 815.15 0 +9.44(+1.17%)
Apr 07, 2009 809.53 826.49 800.61 805.72 0 -24.26(-2.92%)
Apr 06, 2009 830.95 848.48 815.91 829.98 0 -25.16(-2.94%)
Apr 03, 2009 834.69 856.37 819.89 855.14 0 +21.34(+2.56%)
Apr 02, 2009 811.62 848.89 801.44 833.80 0 +44.68(+5.66%)
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.