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 (%)
Dec 31, 2012 962.42 962.42 962.42 0 +16.46(+1.74%)
Dec 28, 2012 947.88 953.45 941.70 945.96 0 -4.15(-0.44%)
Dec 27, 2012 948.68 955.28 936.81 950.11 0 +10.79(+1.15%)
Dec 26, 2012 941.68 945.26 935.92 939.32 0 +18.99(+2.06%)
Dec 24, 2012 920.34 920.34 920.34 0 +3.34(+0.36%)
Dec 21, 2012 907.76 920.57 902.85 916.99 0 -4.61(-0.50%)
Dec 20, 2012 915.25 924.54 902.30 921.61 0 +15.72(+1.74%)
Dec 19, 2012 901.09 918.85 894.48 905.88 0 +9.48(+1.06%)
Dec 18, 2012 879.38 897.18 875.69 896.40 0 +33.68(+3.90%)
Dec 17, 2012 851.31 863.68 848.15 862.73 0 +17.79(+2.11%)
Dec 14, 2012 841.14 847.28 833.55 844.94 0 +3.68(+0.44%)
Dec 13, 2012 839.80 846.03 834.54 841.26 0 +6.61(+0.79%)
Dec 12, 2012 836.69 844.76 831.39 834.65 0 +5.31(+0.64%)
Dec 11, 2012 823.13 834.10 820.29 829.34 0 +7.51(+0.91%)
Dec 10, 2012 824.63 829.25 814.22 821.83 0 -10.94(-1.31%)
Dec 07, 2012 825.16 834.66 820.37 832.77 0 +14.13(+1.73%)
Dec 06, 2012 815.83 821.70 810.33 818.64 0 +6.09(+0.75%)
Dec 05, 2012 806.59 817.22 804.50 812.55 0 +7.13(+0.89%)
Dec 04, 2012 809.19 814.41 802.95 805.42 0 -9.54(-1.17%)
Nov 30, 2012 814.78 818.79 809.45 814.96 0 -1.29(-0.16%)
Nov 29, 2012 816.61 824.31 810.36 816.25 0 +4.17(+0.51%)
Nov 28, 2012 802.42 816.65 796.24 812.08 0 +0.77(+0.10%)
Nov 27, 2012 814.93 817.40 807.70 811.30 0 -3.61(-0.44%)
Nov 26, 2012 813.25 819.06 808.99 814.91 0 -3.79(-0.46%)
Nov 24, 2012 809.25 819.34 807.79 818.70 0 +0.00(+0.00%)
Nov 23, 2012 809.25 819.34 807.79 818.70 0 +20.74(+2.60%)
Nov 21, 2012 797.96 797.96 797.96 0 +6.66(+0.84%)
Nov 20, 2012 787.52 792.58 781.83 791.30 0 -0.67(-0.08%)
Nov 19, 2012 789.62 795.64 780.92 791.98 0 +11.46(+1.47%)
Nov 16, 2012 777.17 783.99 769.49 780.52 0 +11.13(+1.45%)
Nov 15, 2012 760.89 772.21 757.11 769.38 0 +20.48(+2.73%)
Nov 14, 2012 762.81 767.74 746.82 748.91 0 -10.76(-1.42%)
Nov 13, 2012 760.82 770.84 754.45 759.67 0 -7.12(-0.93%)
Nov 12, 2012 770.45 773.43 760.49 766.78 0 -2.72(-0.35%)
Nov 09, 2012 772.78 781.27 767.29 769.50 0 -4.34(-0.56%)
Nov 08, 2012 780.61 787.10 771.93 773.85 0 -1.73(-0.22%)
Nov 07, 2012 790.11 792.86 767.19 775.58 0 -25.91(-3.23%)
Nov 06, 2012 797.26 804.41 795.60 801.49 0 +3.05(+0.38%)
Nov 05, 2012 786.64 803.23 783.52 798.44 0 +7.60(+0.96%)
Nov 02, 2012 796.47 799.36 788.80 790.84 0 +0.94(+0.12%)
Nov 01, 2012 779.22 791.06 774.31 789.91 0 +8.77(+1.12%)
Oct 31, 2012 776.91 784.82 769.83 781.14 0 +5.32(+0.69%)
Oct 26, 2012 775.82 775.82 775.82 0 -2.17(-0.28%)
Oct 25, 2012 777.64 782.75 770.82 777.99 0 +11.23(+1.47%)
Oct 24, 2012 769.98 776.07 760.98 766.76 0 +1.10(+0.14%)
Oct 23, 2012 764.26 769.86 757.00 765.66 0 -6.27(-0.81%)
Oct 19, 2012 787.41 789.02 766.57 771.93 0 -17.21(-2.18%)
Oct 18, 2012 791.80 796.86 784.00 789.14 0 -1.77(-0.22%)
Oct 17, 2012 779.27 793.99 776.81 790.92 0 +15.79(+2.04%)
Oct 16, 2012 762.68 776.77 758.44 775.12 0 +21.59(+2.87%)
Oct 15, 2012 752.33 757.92 739.37 753.53 0 +1.08(+0.14%)
Oct 12, 2012 759.04 762.66 747.98 752.45 0 -10.60(-1.39%)
Oct 11, 2012 759.53 766.38 755.39 763.05 0 +9.64(+1.28%)
Oct 10, 2012 754.66 758.07 745.77 753.41 0 -4.07(-0.54%)
Oct 09, 2012 766.93 768.09 754.91 757.49 0 -15.21(-1.97%)
Oct 08, 2012 774.19 777.68 769.50 772.69 0 -6.72(-0.86%)
Oct 06, 2012 778.41 787.35 774.25 779.41 0 +0.00(+0.00%)
Oct 05, 2012 778.33 787.35 774.25 779.41 0 +0.79(+0.10%)
Oct 04, 2012 767.44 779.46 765.93 778.62 0 +16.88(+2.22%)
Oct 03, 2012 763.84 767.16 754.69 761.74 0 +2.86(+0.38%)
Oct 02, 2012 759.73 765.02 751.75 758.88 0 +1.32(+0.17%)
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.