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 (%)
May 31, 2012 742.75 749.03 729.13 743.14 0 -0.98(-0.13%)
May 30, 2012 756.21 757.78 739.98 744.12 0 -20.62(-2.70%)
May 29, 2012 759.01 766.03 752.26 764.75 0 +15.33(+2.05%)
May 25, 2012 749.41 749.41 749.41 0 +3.88(+0.52%)
May 24, 2012 750.29 753.44 739.51 745.54 0 -1.43(-0.19%)
May 23, 2012 744.13 750.49 730.33 746.97 0 -9.29(-1.23%)
May 22, 2012 750.00 767.80 744.66 756.26 0 -0.88(-0.12%)
May 21, 2012 743.59 757.91 739.52 757.14 0 +15.16(+2.04%)
May 18, 2012 755.77 757.62 738.97 741.98 0 -12.62(-1.67%)
May 17, 2012 763.87 769.28 753.18 754.60 0 +0.91(+0.12%)
May 16, 2012 763.58 770.77 752.38 753.69 0 -9.23(-1.21%)
May 15, 2012 763.75 771.00 758.06 762.92 0 +0.32(+0.04%)
May 14, 2012 771.55 772.55 759.51 762.59 0 -12.05(-1.56%)
May 11, 2012 769.28 784.03 760.92 774.64 0 -3.84(-0.49%)
May 10, 2012 788.19 792.67 776.78 778.49 0 -4.79(-0.61%)
May 09, 2012 779.84 789.13 773.34 783.27 0 -7.51(-0.95%)
May 08, 2012 796.05 798.46 777.87 790.78 0 -14.42(-1.79%)
May 07, 2012 802.25 812.88 797.33 805.21 0 -5.51(-0.68%)
May 04, 2012 816.21 818.44 803.98 810.71 0 -7.99(-0.98%)
May 03, 2012 823.87 831.21 814.02 818.71 0 -7.27(-0.88%)
May 02, 2012 833.22 838.66 821.44 825.98 0 -25.53(-3.00%)
May 01, 2012 849.24 861.31 844.00 851.51 0 -9.27(-1.08%)
Apr 30, 2012 860.80 864.84 851.97 860.78 0 -4.31(-0.50%)
Apr 27, 2012 865.59 874.45 858.05 865.09 0 -4.40(-0.51%)
Apr 26, 2012 854.77 872.98 851.48 869.50 0 +18.10(+2.13%)
Apr 25, 2012 675.77 857.36 843.35 851.40 0 +6.33(+0.75%)
Apr 24, 2012 835.40 847.43 831.69 845.07 0 +2.49(+0.30%)
Apr 23, 2012 839.88 845.38 831.94 842.58 0 -10.97(-1.28%)
Apr 20, 2012 856.57 860.98 848.21 853.55 0 -1.72(-0.20%)
Apr 19, 2012 859.62 865.99 847.00 855.27 0 -3.69(-0.43%)
Apr 18, 2012 857.53 864.86 850.56 858.96 0 -2.07(-0.24%)
Apr 17, 2012 856.15 871.08 852.66 861.03 0 +3.46(+0.40%)
Apr 16, 2012 862.49 873.85 845.05 857.57 0 +1.43(+0.17%)
Apr 13, 2012 875.68 877.89 854.68 856.13 0 -17.69(-2.02%)
Apr 12, 2012 858.14 876.74 852.75 873.82 0 +14.41(+1.68%)
Apr 11, 2012 856.78 863.20 852.71 859.41 0 +11.19(+1.32%)
Apr 10, 2012 864.86 868.15 845.45 848.22 0 -14.89(-1.73%)
Apr 09, 2012 866.57 870.53 850.58 863.11 0 -16.72(-1.90%)
Apr 05, 2012 881.10 890.26 876.94 879.83 0 -4.40(-0.50%)
Apr 04, 2012 886.59 893.29 876.53 884.23 0 -21.36(-2.36%)
Apr 03, 2012 902.31 911.99 891.02 905.59 0 -1.36(-0.15%)
Apr 02, 2012 895.99 910.41 890.65 906.95 0 +14.51(+1.63%)
Mar 30, 2012 895.45 901.00 885.62 892.45 0 +0.66(+0.07%)
Mar 29, 2012 895.94 899.81 883.88 891.79 0 -12.75(-1.41%)
Mar 28, 2012 916.38 920.00 893.66 904.54 0 -8.89(-0.97%)
Mar 27, 2012 924.74 928.61 910.88 913.43 0 -11.18(-1.21%)
Mar 26, 2012 917.32 925.73 912.04 924.61 0 +7.09(+0.77%)
Mar 23, 2012 913.59 921.90 903.66 917.52 0 -0.28(-0.03%)
Mar 22, 2012 927.19 932.87 910.38 917.80 0 -13.85(-1.49%)
Mar 21, 2012 940.84 946.36 924.92 931.65 0 -17.27(-1.82%)
Mar 20, 2012 941.57 953.38 935.16 948.92 0 +1.33(+0.14%)
Mar 19, 2012 950.51 957.74 941.25 947.59 0 +8.53(+0.91%)
Mar 16, 2012 944.85 951.46 930.76 939.06 0 -4.58(-0.49%)
Mar 15, 2012 919.94 947.49 916.36 943.64 0 +24.20(+2.63%)
Mar 14, 2012 921.30 926.16 905.98 919.44 0 +1.23(+0.13%)
Mar 13, 2012 897.61 919.29 893.38 918.21 0 +26.91(+3.02%)
Mar 12, 2012 892.02 897.82 886.50 891.29 0 -4.03(-0.45%)
Mar 09, 2012 889.38 899.12 884.88 895.33 0 +8.58(+0.97%)
Mar 08, 2012 886.53 895.09 875.50 886.75 0 +16.37(+1.88%)
Mar 07, 2012 864.78 878.43 857.00 870.38 0 +11.78(+1.37%)
Mar 06, 2012 860.62 864.40 851.11 858.60 0 -15.39(-1.76%)
Mar 05, 2012 871.92 878.39 864.76 873.99 0 -3.11(-0.35%)
Mar 02, 2012 882.56 885.26 872.10 877.10 0 -1.81(-0.21%)
Mar 01, 2012 876.55 883.94 870.69 878.91 0 +2.59(+0.30%)
Feb 29, 2012 877.66 890.43 866.39 876.32 0 -4.22(-0.48%)
Feb 28, 2012 872.78 883.89 865.90 880.54 0 +13.39(+1.54%)
Feb 27, 2012 862.09 869.01 850.50 867.15 0 -4.08(-0.47%)
Feb 24, 2012 866.32 878.37 859.96 871.23 0 +10.26(+1.19%)
Feb 23, 2012 841.86 863.43 838.03 860.97 0 +28.70(+3.45%)
Feb 22, 2012 835.35 840.31 828.46 832.27 0 +3.98(+0.48%)
Feb 21, 2012 828.51 833.65 824.38 828.29 0 -1.12(-0.13%)
Feb 17, 2012 829.41 829.41 829.41 0 +3.58(+0.43%)
Feb 16, 2012 805.63 827.62 802.65 825.84 0 +21.45(+2.67%)
Feb 15, 2012 808.23 812.43 797.20 804.39 0 +9.27(+1.17%)
Feb 14, 2012 793.37 799.30 784.06 795.12 0 +1.99(+0.25%)
Feb 13, 2012 791.59 798.26 787.55 793.13 0 +8.26(+1.05%)
Feb 10, 2012 785.20 792.11 778.84 784.87 0 -11.75(-1.47%)
Feb 09, 2012 798.31 803.71 791.49 796.62 0 +2.07(+0.26%)
Feb 08, 2012 794.89 803.84 789.56 794.54 0 +1.55(+0.19%)
Feb 07, 2012 802.12 804.38 788.84 793.00 0 -9.46(-1.18%)
Feb 06, 2012 802.46 806.49 796.90 802.46 0 -2.50(-0.31%)
Feb 03, 2012 783.85 808.27 781.60 804.95 0 +27.46(+3.53%)
Feb 02, 2012 768.45 785.22 764.60 777.49 0 +16.92(+2.22%)
Feb 01, 2012 751.38 767.61 747.52 760.58 0 +20.07(+2.71%)
Jan 31, 2012 740.83 745.75 729.35 740.51 0 +3.24(+0.44%)
Jan 30, 2012 732.58 741.44 724.18 737.27 0 +0.46(+0.06%)
Jan 27, 2012 732.34 739.93 728.30 736.81 0 -0.60(-0.08%)
Jan 26, 2012 748.77 756.13 733.08 737.41 0 -21.61(-2.85%)
Jan 25, 2012 761.40 776.48 748.26 759.02 0 -7.97(-1.04%)
Jan 24, 2012 765.39 772.66 757.49 766.99 0 -12.82(-1.64%)
Jan 23, 2012 776.65 786.53 771.76 779.80 0 +6.36(+0.82%)
Jan 20, 2012 761.14 776.46 757.95 773.44 0 +18.33(+2.43%)
Jan 19, 2012 737.91 759.53 735.46 755.10 0 +25.32(+3.47%)
Jan 18, 2012 726.11 734.52 717.77 729.79 0 +7.07(+0.98%)
Jan 17, 2012 735.11 739.85 717.76 722.72 0 -2.07(-0.29%)
Jan 13, 2012 724.79 724.79 724.79 0 -13.29(-1.80%)
Jan 12, 2012 738.49 743.52 723.03 738.08 0 -6.96(-0.93%)
Jan 11, 2012 738.25 748.93 730.59 745.04 0 +8.18(+1.11%)
Jan 10, 2012 734.21 741.86 729.77 736.85 0 +15.75(+2.18%)
Jan 09, 2012 720.34 724.71 713.60 721.10 0 +1.73(+0.24%)
Jan 06, 2012 709.10 723.60 705.55 719.37 0 +4.80(+0.67%)
Jan 05, 2012 698.16 719.39 691.05 714.57 0 +7.72(+1.09%)
Jan 04, 2012 705.35 712.38 695.46 706.84 0 +26.24(+3.86%)
Dec 30, 2011 679.79 685.15 676.12 680.60 0 -1.36(-0.20%)
Dec 29, 2011 672.78 687.61 670.93 681.96 0 +11.12(+1.66%)
Dec 28, 2011 686.84 688.48 669.23 670.84 0 -16.63(-2.42%)
Dec 27, 2011 690.65 694.36 684.87 687.47 0 -6.16(-0.89%)
Dec 23, 2011 693.64 693.64 693.64 0 +12.72(+1.87%)
Dec 21, 2011 686.96 688.96 670.51 680.91 0 -7.88(-1.14%)
Dec 20, 2011 669.76 695.21 668.04 688.79 0 +27.40(+4.14%)
Dec 19, 2011 675.64 679.33 657.81 661.39 0 -14.36(-2.13%)
Dec 16, 2011 682.02 687.05 669.68 675.75 0 +0.17(+0.03%)
Dec 15, 2011 684.77 690.29 671.81 675.58 0 -2.83(-0.42%)
Dec 14, 2011 681.70 688.55 672.54 678.41 0 -18.29(-2.62%)
Dec 13, 2011 712.92 719.09 690.92 696.70 0 -12.62(-1.78%)
Dec 12, 2011 711.70 714.75 699.12 709.32 0 -8.79(-1.22%)
Dec 09, 2011 706.74 723.83 702.96 718.10 0 +11.13(+1.57%)
Dec 08, 2011 721.41 727.95 702.12 706.97 0 -21.46(-2.95%)
Dec 07, 2011 721.23 732.54 712.14 728.44 0 +3.41(+0.47%)
Dec 06, 2011 721.64 729.36 715.22 725.03 0 -0.19(-0.03%)
Dec 05, 2011 719.67 730.81 714.15 725.22 0 +18.88(+2.67%)
Dec 02, 2011 719.88 724.80 702.64 706.34 0 -5.20(-0.73%)
Dec 01, 2011 713.48 717.85 701.21 711.53 0 -6.59(-0.92%)
Nov 30, 2011 699.03 719.88 689.47 718.12 0 +44.60(+6.62%)
Nov 29, 2011 679.10 683.90 667.45 673.53 0 -2.44(-0.36%)
Nov 28, 2011 669.98 684.53 663.27 675.97 0 +24.52(+3.76%)
Nov 25, 2011 648.66 661.61 646.11 651.45 0 +1.32(+0.20%)
Nov 23, 2011 650.13 650.13 650.13 0 -12.11(-1.83%)
Nov 22, 2011 668.33 675.78 658.10 662.24 0 -8.08(-1.21%)
Nov 21, 2011 674.65 679.61 664.82 670.32 0 -15.31(-2.23%)
Nov 18, 2011 692.17 695.26 681.87 685.63 0 -1.51(-0.22%)
Nov 17, 2011 699.77 704.76 683.75 687.14 0 -9.95(-1.43%)
Nov 16, 2011 710.12 714.53 694.12 697.09 0 -24.10(-3.34%)
Nov 15, 2011 717.01 728.11 709.40 721.20 0 -1.80(-0.25%)
Nov 14, 2011 730.39 733.84 715.96 723.00 0 -0.91(-0.13%)
Nov 11, 2011 719.67 728.02 714.54 723.91 0 +13.32(+1.87%)
Nov 10, 2011 712.69 719.90 701.57 710.59 0 +8.07(+1.15%)
Nov 09, 2011 725.12 728.31 699.97 702.52 0 -40.46(-5.45%)
Nov 08, 2011 735.04 756.92 723.02 742.98 0 -20.28(-2.66%)
Nov 07, 2011 758.59 767.25 748.74 763.27 0 +1.47(+0.19%)
Nov 04, 2011 759.80 767.56 750.58 761.80 0 -7.68(-1.00%)
Nov 03, 2011 750.50 773.67 732.48 769.48 0 +20.88(+2.79%)
Nov 02, 2011 737.90 750.50 726.21 748.60 0 +24.31(+3.36%)
Nov 01, 2011 730.27 746.70 720.27 724.29 0 -37.65(-4.94%)
Oct 31, 2011 776.67 784.47 761.40 761.94 0 -37.18(-4.65%)
Oct 28, 2011 808.14 814.46 792.98 799.12 0 -15.39(-1.89%)
Oct 27, 2011 787.43 819.67 783.58 814.52 0 +68.11(+9.13%)
Oct 26, 2011 751.64 757.51 727.62 746.40 0 +6.87(+0.93%)
Oct 25, 2011 755.88 759.41 736.45 739.53 0 -24.82(-3.25%)
Oct 24, 2011 747.10 768.15 744.50 764.36 0 +19.86(+2.67%)
Oct 21, 2011 738.53 750.44 733.44 744.50 0 +16.53(+2.27%)
Oct 20, 2011 725.44 732.45 711.25 727.97 0 +4.64(+0.64%)
Oct 19, 2011 739.09 744.96 720.69 723.32 0 -25.89(-3.46%)
Oct 18, 2011 733.29 753.75 723.02 749.22 0 +14.06(+1.91%)
Oct 17, 2011 753.44 761.13 731.08 735.16 0 -20.78(-2.75%)
Oct 14, 2011 764.01 767.21 741.38 755.94 0 +0.28(+0.04%)
Oct 13, 2011 749.55 760.01 740.20 755.66 0 +7.87(+1.05%)
Oct 12, 2011 743.32 754.75 736.39 747.79 0 +10.02(+1.36%)
Oct 11, 2011 733.34 743.42 726.52 737.76 0 +0.19(+0.03%)
Oct 10, 2011 721.82 739.31 718.39 737.58 0 +29.47(+4.16%)
Oct 07, 2011 724.54 734.72 702.69 708.11 0 -16.67(-2.30%)
Oct 06, 2011 713.76 725.64 704.16 724.78 0 +22.58(+3.22%)
Oct 05, 2011 689.73 708.34 679.58 702.20 0 +9.79(+1.41%)
Oct 04, 2011 663.11 696.94 651.49 692.41 0 +22.00(+3.28%)
Oct 03, 2011 697.24 701.91 669.12 670.42 0 -26.83(-3.85%)
Sep 30, 2011 708.08 714.18 692.12 697.25 0 -25.85(-3.58%)
Sep 29, 2011 720.16 728.18 703.96 723.10 0 +16.24(+2.30%)
Sep 28, 2011 725.75 729.97 705.74 706.86 0 -8.67(-1.21%)
Sep 27, 2011 727.82 736.68 711.31 715.53 0 +0.31(+0.04%)
Sep 26, 2011 698.11 716.67 688.40 715.23 0 +17.35(+2.49%)
Sep 23, 2011 681.63 702.22 677.27 697.88 0 +12.84(+1.87%)
Sep 22, 2011 682.82 697.18 671.31 685.04 0 -15.55(-2.22%)
Sep 21, 2011 731.11 736.37 698.72 700.59 0 -31.53(-4.31%)
Sep 20, 2011 735.30 745.18 728.79 732.12 0 -6.11(-0.83%)
Sep 19, 2011 729.28 746.94 729.25 738.22 0 -15.01(-1.99%)
Sep 16, 2011 760.76 767.18 745.50 753.23 0 +4.08(+0.54%)
Sep 15, 2011 738.46 751.17 732.04 749.15 0 +13.92(+1.89%)
Sep 14, 2011 724.95 744.61 712.91 735.23 0 +10.91(+1.51%)
Sep 13, 2011 718.57 731.08 710.40 724.32 0 +14.01(+1.97%)
Sep 12, 2011 694.42 710.87 688.55 710.30 0 +2.77(+0.39%)
Sep 09, 2011 702.83 720.60 700.63 707.54 0 -13.99(-1.94%)
Sep 08, 2011 728.42 736.22 719.10 721.53 0 -21.17(-2.85%)
Sep 07, 2011 716.77 744.38 723.67 742.70 0 +30.31(+4.25%)
Sep 06, 2011 695.96 715.33 699.65 712.39 0 -25.61(-3.47%)
Sep 02, 2011 738.00 738.00 738.00 0 -26.62(-3.48%)
Sep 01, 2011 767.99 784.91 763.29 764.62 0 -11.80(-1.52%)
Aug 31, 2011 779.69 791.81 770.99 776.42 0 +1.93(+0.25%)
Aug 30, 2011 772.55 783.03 763.81 774.50 0 -1.59(-0.20%)
Aug 29, 2011 761.57 778.96 759.58 776.09 0 +23.41(+3.11%)
Aug 26, 2011 735.23 762.30 729.81 752.68 0 +13.01(+1.76%)
Aug 25, 2011 766.70 772.12 733.53 739.67 0 -15.93(-2.11%)
Aug 24, 2011 746.60 762.96 739.66 755.60 0 +1.18(+0.16%)
Aug 23, 2011 724.32 756.32 716.46 754.42 0 +34.38(+4.78%)
Aug 22, 2011 731.65 736.66 716.00 720.03 0 +2.56(+0.36%)
Aug 19, 2011 733.37 750.08 715.36 717.48 0 -25.89(-3.48%)
Aug 18, 2011 757.21 759.41 736.89 743.37 0 -37.38(-4.79%)
Aug 17, 2011 774.90 787.30 769.37 780.75 0 +14.27(+1.86%)
Aug 16, 2011 763.80 772.61 756.84 766.48 0 -9.24(-1.19%)
Aug 15, 2011 768.98 778.85 762.41 775.72 0 +15.23(+2.00%)
Aug 12, 2011 762.44 774.64 741.18 760.49 0 -0.51(-0.07%)
Aug 11, 2011 743.38 770.31 725.79 761.00 0 +26.81(+3.65%)
Aug 10, 2011 759.28 765.69 724.42 734.19 0 -49.16(-6.28%)
Aug 09, 2011 793.44 796.54 741.85 783.35 0 +24.13(+3.18%)
Aug 08, 2011 805.22 818.01 756.70 759.22 0 -69.05(-8.34%)
Aug 05, 2011 852.30 860.15 814.46 828.27 0 -21.50(-2.53%)
Aug 04, 2011 883.74 888.06 847.67 849.77 0 -53.00(-5.87%)
Aug 03, 2011 889.49 905.95 878.79 902.77 0 +12.65(+1.42%)
Aug 02, 2011 906.74 913.22 886.74 890.11 0 -21.28(-2.33%)
Aug 01, 2011 922.26 928.54 898.36 911.39 0 +0.77(+0.08%)
Jul 29, 2011 894.65 921.73 888.75 910.62 0 -2.64(-0.29%)
Jul 28, 2011 910.91 923.71 905.51 913.26 0 +3.20(+0.35%)
Jul 27, 2011 929.45 931.55 906.53 910.06 0 -26.76(-2.86%)
Jul 26, 2011 939.51 949.35 929.18 936.82 0 -4.61(-0.49%)
Jul 25, 2011 940.33 953.88 935.27 941.42 0 -5.76(-0.61%)
Jul 22, 2011 951.94 954.58 942.86 947.18 0 -2.09(-0.22%)
Jul 21, 2011 938.63 955.56 933.08 949.27 0 +14.69(+1.57%)
Jul 20, 2011 931.75 944.42 921.97 934.58 0 +18.50(+2.02%)
Jul 19, 2011 908.34 920.26 901.41 916.08 0 +7.92(+0.87%)
Jul 18, 2011 916.55 922.65 891.68 908.16 0 -10.21(-1.11%)
Jul 15, 2011 923.71 930.72 909.98 918.37 0 -1.69(-0.18%)
Jul 14, 2011 933.14 937.99 912.55 920.06 0 -11.90(-1.28%)
Jul 13, 2011 934.47 948.26 928.95 931.96 0 +6.24(+0.67%)
Jul 12, 2011 921.70 936.44 918.49 925.72 0 -1.95(-0.21%)
Jul 11, 2011 933.84 941.96 923.93 927.67 0 -19.16(-2.02%)
Jul 08, 2011 954.40 957.58 934.28 946.83 0 -20.22(-2.09%)
Jul 07, 2011 963.02 971.00 958.33 967.04 0 +13.13(+1.38%)
Jul 06, 2011 969.50 972.48 948.77 953.91 0 -16.55(-1.71%)
Jul 05, 2011 978.07 981.37 964.88 970.47 0 -12.97(-1.32%)
Jul 01, 2011 983.43 983.43 983.43 0 +14.20(+1.47%)
Jun 30, 2011 960.43 975.59 958.96 969.23 0 +3.80(+0.39%)
Jun 29, 2011 947.30 967.69 949.35 965.43 0 +23.07(+2.45%)
Jun 28, 2011 929.86 948.23 934.77 942.37 0 +9.36(+1.00%)
Jun 27, 2011 921.15 939.40 923.38 933.01 0 +2.86(+0.31%)
Jun 24, 2011 936.50 946.69 926.09 930.15 0 -6.15(-0.66%)
Jun 23, 2011 920.86 938.72 917.35 936.30 0 -3.00(-0.32%)
Jun 22, 2011 941.87 954.08 936.80 939.30 0 -5.99(-0.63%)
Jun 21, 2011 932.89 950.55 933.29 945.29 0 +8.79(+0.94%)
Jun 20, 2011 935.67 948.78 930.03 936.51 0 +7.12(+0.77%)
Jun 17, 2011 927.89 940.41 926.54 929.39 0 -1.40(-0.15%)
Jun 16, 2011 926.17 938.89 920.76 930.78 0 -4.10(-0.44%)
Jun 15, 2011 941.00 951.30 931.27 934.88 0 -25.63(-2.67%)
Jun 14, 2011 949.09 967.43 951.15 960.51 0 +15.43(+1.63%)
Jun 13, 2011 942.14 951.97 936.84 945.08 0 -1.71(-0.18%)
Jun 10, 2011 956.59 958.92 938.27 946.79 0 -11.39(-1.19%)
Jun 09, 2011 948.78 966.64 943.67 958.18 0 +7.61(+0.80%)
Jun 08, 2011 960.22 963.13 944.57 950.58 0 -10.82(-1.13%)
Jun 07, 2011 967.14 975.62 956.97 961.40 0 +1.41(+0.15%)
Jun 06, 2011 976.51 982.54 957.29 959.99 0 -20.93(-2.13%)
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.