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, 2013 1546 1546 1546 0 +22.65(+1.49%)
Dec 30, 2013 1533 1536 1516 1523 0 -7.41(-0.48%)
Dec 27, 2013 1537 1542 1527 1531 0 -1.04(-0.07%)
Dec 26, 2013 1532 1540 1520 1532 0 +25.82(+1.71%)
Dec 24, 2013 1506 1506 1506 0 -13.29(-0.87%)
Dec 23, 2013 1519 1526 1508 1519 0 +8.89(+0.59%)
Dec 20, 2013 1507 1517 1494 1510 0 +2.26(+0.15%)
Dec 19, 2013 1510 1526 1499 1508 0 -12.87(-0.85%)
Dec 18, 2013 1482 1524 1471 1521 0 +45.94(+3.11%)
Dec 17, 2013 1488 1493 1468 1475 0 -18.39(-1.23%)
Dec 16, 2013 1487 1504 1483 1493 0 +6.64(+0.45%)
Dec 13, 2013 1490 1505 1480 1487 0 -5.80(-0.39%)
Dec 12, 2013 1489 1500 1481 1492 0 +7.77(+0.52%)
Dec 11, 2013 1491 1504 1478 1485 0 -10.19(-0.68%)
Dec 10, 2013 1495 1502 1483 1495 0 -9.58(-0.64%)
Dec 09, 2013 1500 1511 1491 1504 0 +2.39(+0.16%)
Dec 06, 2013 1499 1513 1488 1502 0 +26.34(+1.78%)
Dec 05, 2013 1482 1489 1465 1476 0 -14.25(-0.96%)
Dec 04, 2013 1483 1501 1470 1490 0 -6.21(-0.42%)
Dec 03, 2013 1498 1508 1485 1496 0 -10.71(-0.71%)
Dec 02, 2013 1505 1527 1494 1507 0 -0.38(-0.03%)
Nov 29, 2013 1518 1526 1501 1507 0 -17.31(-1.14%)
Nov 27, 2013 1525 1525 1525 0 +7.17(+0.47%)
Nov 26, 2013 1519 1528 1514 1517 0 -3.68(-0.24%)
Nov 25, 2013 1535 1537 1516 1521 0 -17.33(-1.13%)
Nov 22, 2013 1533 1545 1525 1538 0 +2.53(+0.16%)
Nov 21, 2013 1514 1542 1512 1536 0 +30.88(+2.05%)
Nov 20, 2013 1508 1516 1497 1505 0 -0.94(-0.06%)
Nov 19, 2013 1506 1518 1498 1506 0 +3.28(+0.22%)
Nov 18, 2013 1509 1518 1495 1503 0 -4.64(-0.31%)
Nov 15, 2013 1499 1517 1494 1507 0 +24.90(+1.68%)
Nov 14, 2013 1465 1488 1459 1482 0 +34.80(+2.40%)
Nov 12, 2013 1448 1458 1435 1448 0 +0.28(+0.02%)
Nov 11, 2013 1442 1457 1432 1447 0 +1.82(+0.13%)
Nov 08, 2013 1400 1446 1398 1445 0 +48.92(+3.50%)
Nov 07, 2013 1423 1430 1393 1397 0 -28.38(-1.99%)
Nov 06, 2013 1424 1431 1413 1425 0 +8.81(+0.62%)
Nov 05, 2013 1412 1424 1403 1416 0 -2.73(-0.19%)
Nov 04, 2013 1410 1422 1404 1419 0 +5.24(+0.37%)
Nov 01, 2013 1393 1420 1390 1414 0 +11.11(+0.79%)
Oct 31, 2013 1412 1418 1398 1403 0 -19.92(-1.40%)
Oct 30, 2013 1435 1442 1410 1422 0 +5.66(+0.40%)
Oct 29, 2013 1433 1441 1403 1417 0 -10.89(-0.76%)
Oct 28, 2013 1442 1447 1416 1428 0 -11.15(-0.77%)
Oct 25, 2013 1433 1443 1425 1439 0 +3.85(+0.27%)
Oct 24, 2013 1437 1443 1425 1435 0 +5.53(+0.39%)
Oct 23, 2013 1431 1440 1417 1429 0 -18.12(-1.25%)
Oct 22, 2013 1453 1457 1429 1448 0 -2.74(-0.19%)
Oct 21, 2013 1459 1465 1443 1450 0 -12.08(-0.83%)
Oct 18, 2013 1455 1465 1444 1462 0 +4.74(+0.33%)
Oct 17, 2013 1434 1460 1427 1458 0 +17.12(+1.19%)
Oct 16, 2013 1430 1459 1426 1441 0 +16.79(+1.18%)
Oct 15, 2013 1421 1453 1410 1424 0 +11.37(+0.81%)
Oct 14, 2013 1389 1416 1380 1412 0 +10.75(+0.77%)
Oct 11, 2013 1381 1404 1377 1402 0 +15.12(+1.09%)
Oct 10, 2013 1373 1391 1364 1386 0 +40.51(+3.01%)
Oct 09, 2013 1348 1360 1330 1346 0 +21.18(+1.60%)
Oct 08, 2013 1349 1356 1322 1325 0 -20.34(-1.51%)
Oct 07, 2013 1352 1362 1341 1345 0 -36.99(-2.68%)
Oct 04, 2013 1362 1387 1355 1382 0 +15.18(+1.11%)
Oct 03, 2013 1374 1383 1353 1367 0 -8.77(-0.64%)
Oct 02, 2013 1370 1379 1357 1376 0 -11.21(-0.81%)
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.