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 30, 2009 986.75 1011 985.93 1009 0 +26.83(+2.73%)
Nov 27, 2009 981.03 998.65 973.07 981.93 0 -11.77(-1.18%)
Nov 25, 2009 993.70 993.70 993.70 0 +5.07(+0.51%)
Nov 24, 2009 992.02 1016 977.93 988.63 0 -14.35(-1.43%)
Nov 23, 2009 1011 1023 995.36 1003 0 -5.07(-0.50%)
Nov 20, 2009 998.43 1014 991.84 1008 0 +13.96(+1.40%)
Nov 19, 2009 1009 1017 982.50 994.09 0 -28.18(-2.76%)
Nov 18, 2009 1025 1034 1006 1022 0 -1.98(-0.19%)
Nov 17, 2009 1012 1030 1011 1024 0 -2.49(-0.24%)
Nov 16, 2009 1011 1035 1012 1027 0 +11.46(+1.13%)
Nov 13, 2009 1003 1024 999.31 1015 0 +8.07(+0.80%)
Nov 12, 2009 999.34 1019 994.77 1007 0 -11.88(-1.17%)
Nov 11, 2009 1007 1025 1003 1019 0 +14.29(+1.42%)
Nov 10, 2009 1001 1013 990.56 1005 0 +1.84(+0.18%)
Nov 09, 2009 985.08 1005 979.00 1003 0 +20.95(+2.13%)
Nov 06, 2009 961.02 987.44 953.06 982.01 0 -3.45(-0.35%)
Nov 05, 2009 965.09 987.96 964.48 985.47 0 +15.65(+1.61%)
Nov 04, 2009 979.46 990.65 964.35 969.81 0 -7.62(-0.78%)
Nov 03, 2009 964.04 982.77 949.20 977.43 0 +1.19(+0.12%)
Nov 02, 2009 972.47 993.17 954.10 976.24 0 +1.20(+0.12%)
Oct 30, 2009 999.05 1006 968.32 975.04 0 -29.27(-2.91%)
Oct 29, 2009 988.23 1008 982.57 1004 0 +26.96(+2.76%)
Oct 28, 2009 988.93 1002 969.80 977.35 0 -8.70(-0.88%)
Oct 27, 2009 991.51 1006 974.81 986.05 0 -8.37(-0.84%)
Oct 26, 2009 1013 1030 991.38 994.42 0 -6.38(-0.64%)
Oct 23, 2009 1000 1018 992.21 1001 0 -26.19(-2.55%)
Oct 22, 2009 1024 1032 1003 1027 0 +0.17(+0.02%)
Oct 21, 2009 1043 1059 1024 1027 0 -18.51(-1.77%)
Oct 20, 2009 1042 1062 1038 1045 0 -0.47(-0.04%)
Oct 19, 2009 1039 1058 1030 1046 0 +25.96(+2.55%)
Oct 16, 2009 1024 1034 1005 1020 0 -21.07(-2.02%)
Oct 15, 2009 1048 1057 1020 1041 0 -29.38(-2.75%)
Oct 14, 2009 1057 1083 1053 1070 0 +23.17(+2.21%)
Oct 13, 2009 1060 1068 1040 1047 0 -14.96(-1.41%)
Oct 12, 2009 1071 1084 1051 1062 0 -6.32(-0.59%)
Oct 09, 2009 1056 1074 1048 1068 0 +22.88(+2.19%)
Oct 08, 2009 1043 1057 1034 1046 0 +8.19(+0.79%)
Oct 07, 2009 1038 1045 1025 1037 0 -3.13(-0.30%)
Oct 06, 2009 1016 1049 1012 1040 0 +35.88(+3.57%)
Oct 05, 2009 998.04 1020 987.26 1005 0 +24.92(+2.54%)
Oct 02, 2009 957.10 1003 952.01 979.66 0 +19.23(+2.00%)
Oct 01, 2009 985.05 991.58 958.02 960.43 0 -34.57(-3.47%)
Sep 30, 2009 1011 1017 983.68 995.01 0 -17.27(-1.71%)
Sep 29, 2009 1006 1020 996.29 1012 0 +9.68(+0.97%)
Sep 28, 2009 979.66 1007 968.79 1003 0 +34.37(+3.55%)
Sep 25, 2009 981.82 991.35 953.13 968.24 0 -27.78(-2.79%)
Sep 24, 2009 1026 1035 986.46 996.01 0 -62.64(-5.92%)
Sep 23, 2009 1065 1080 1053 1059 0 -2.73(-0.26%)
Sep 22, 2009 1046 1071 1037 1061 0 +22.88(+2.20%)
Sep 21, 2009 1027 1048 1014 1038 0 +4.11(+0.40%)
Sep 18, 2009 1019 1039 1006 1034 0 +8.59(+0.84%)
Sep 17, 2009 1043 1050 1022 1026 0 -28.00(-2.66%)
Sep 16, 2009 1042 1062 1036 1054 0 +11.94(+1.15%)
Sep 15, 2009 1057 1064 1029 1042 0 -18.02(-1.70%)
Sep 14, 2009 1040 1063 1032 1060 0 +6.72(+0.64%)
Sep 11, 2009 1065 1071 1042 1053 0 -12.53(-1.18%)
Sep 10, 2009 1063 1072 1044 1066 0 +3.82(+0.36%)
Sep 09, 2009 1054 1068 1042 1062 0 -1.32(-0.12%)
Sep 08, 2009 1054 1070 1049 1063 0 +16.77(+1.60%)
Sep 04, 2009 1046 1046 1046 0 -3.60(-0.34%)
Sep 03, 2009 1047 1057 1032 1050 0 +1.79(+0.17%)
Sep 02, 2009 1046 1069 1036 1048 0 +3.89(+0.37%)
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.