Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Investment Brokerage - Regional Sector (CIX: MSECTOR421 )

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, 2012 1049 1058 1042 1055 0 +6.00(+0.57%)
Nov 29, 2012 1054 1060 1040 1049 0 -4.83(-0.46%)
Nov 28, 2012 1040 1060 1035 1054 0 +11.09(+1.06%)
Nov 27, 2012 1049 1051 1033 1043 0 +0.85(+0.08%)
Nov 26, 2012 1041 1049 1035 1042 0 -5.02(-0.48%)
Nov 24, 2012 1041 1048 1037 1047 0 +0.00(+0.00%)
Nov 23, 2012 1041 1048 1037 1047 0 +10.53(+1.02%)
Nov 21, 2012 1036 1036 1036 0 -1.16(-0.11%)
Nov 20, 2012 1024 1039 1020 1037 0 +10.40(+1.01%)
Nov 19, 2012 1020 1030 1016 1027 0 +21.06(+2.09%)
Nov 16, 2012 1010 1021 992.93 1006 0 +0.21(+0.02%)
Nov 15, 2012 1003 1011 994.37 1006 0 +2.73(+0.27%)
Nov 14, 2012 1017 1021 1000 1003 0 -11.81(-1.16%)
Nov 13, 2012 1010 1026 1009 1015 0 -3.21(-0.32%)
Nov 12, 2012 1018 1028 1006 1018 0 +15.73(+1.57%)
Nov 09, 2012 997.93 1015 995.26 1002 0 +0.50(+0.05%)
Nov 08, 2012 1018 1027 1001 1002 0 -14.76(-1.45%)
Nov 07, 2012 1020 1035 1008 1017 0 -23.56(-2.27%)
Nov 06, 2012 1031 1044 1027 1040 0 +12.59(+1.23%)
Nov 05, 2012 1022 1033 1013 1028 0 +4.75(+0.46%)
Nov 02, 2012 1034 1041 1021 1023 0 -7.53(-0.73%)
Nov 01, 2012 1020 1034 1016 1030 0 +9.14(+0.90%)
Oct 31, 2012 1015 1028 1009 1021 0 +11.26(+1.11%)
Oct 26, 2012 1010 1010 1010 0 -0.41(-0.04%)
Oct 25, 2012 1014 1019 1000 1010 0 +5.95(+0.59%)
Oct 24, 2012 1011 1021 999.93 1004 0 -3.80(-0.38%)
Oct 23, 2012 1002 1016 994.53 1008 0 -7.05(-0.69%)
Oct 19, 2012 1021 1025 1011 1015 0 -10.19(-0.99%)
Oct 18, 2012 1026 1039 1018 1025 0 -3.98(-0.39%)
Oct 17, 2012 1029 1040 1018 1029 0 +6.61(+0.65%)
Oct 16, 2012 1014 1029 1009 1023 0 +18.29(+1.82%)
Oct 15, 2012 1002 1015 992.90 1005 0 +11.19(+1.13%)
Oct 12, 2012 1002 1012 987.33 993.34 0 -11.57(-1.15%)
Oct 11, 2012 1011 1018 1001 1005 0 -2.85(-0.28%)
Oct 10, 2012 1010 1016 1002 1008 0 -4.17(-0.41%)
Oct 09, 2012 1014 1022 1009 1012 0 -2.48(-0.24%)
Oct 08, 2012 1012 1021 1008 1014 0 +1.85(+0.18%)
Oct 06, 2012 1006 1033 1002 1013 0 +0.00(+0.00%)
Oct 05, 2012 1005 1033 1002 1013 0 +13.01(+1.30%)
Oct 04, 2012 990.10 1002 986.23 999.55 0 +12.51(+1.27%)
Oct 03, 2012 976.25 992.17 967.22 987.04 0 +12.33(+1.26%)
Oct 02, 2012 987.25 990.06 965.77 974.72 0 -7.69(-0.78%)
Oct 01, 2012 984.85 997.34 976.35 982.41 0 +4.53(+0.46%)
Sep 28, 2012 980.33 985.08 970.78 977.88 0 -5.15(-0.52%)
Sep 27, 2012 978.57 989.51 973.18 983.03 0 +11.01(+1.13%)
Sep 26, 2012 979.98 985.30 968.12 972.03 0 -6.34(-0.65%)
Sep 25, 2012 1003 1007 977.90 978.37 0 -19.88(-1.99%)
Sep 24, 2012 997.40 1005 991.58 998.25 0 -7.28(-0.72%)
Sep 21, 2012 1007 1017 997.51 1006 0 +0.35(+0.03%)
Sep 20, 2012 1002 1010 990.30 1005 0 -4.68(-0.46%)
Sep 19, 2012 1014 1020 1008 1010 0 -3.42(-0.34%)
Sep 18, 2012 1012 1019 1007 1013 0 -0.82(-0.08%)
Sep 17, 2012 1016 1024 1011 1014 0 -6.08(-0.60%)
Sep 14, 2012 1023 1032 1011 1020 0 +9.73(+0.96%)
Sep 13, 2012 985.58 1012 975.16 1010 0 +23.60(+2.39%)
Sep 12, 2012 985.64 995.05 978.07 986.85 0 +1.66(+0.17%)
Sep 11, 2012 982.27 996.57 977.71 985.19 0 +3.09(+0.31%)
Sep 10, 2012 996.82 1002 980.92 982.10 0 -17.91(-1.79%)
Sep 07, 2012 991.05 1005 987.67 1000 0 +11.42(+1.15%)
Sep 06, 2012 969.64 991.29 967.06 988.59 0 +25.35(+2.63%)
Sep 05, 2012 968.77 974.16 960.52 963.25 0 -4.29(-0.44%)
Sep 04, 2012 960.85 972.82 954.10 967.54 0 +8.35(+0.87%)
Aug 31, 2012 959.18 959.18 959.18 0 +2.23(+0.23%)
Aug 30, 2012 954.90 962.54 948.19 956.95 0 -5.46(-0.57%)
Aug 29, 2012 967.54 972.02 958.04 962.41 0 +5.26(+0.55%)
Aug 27, 2012 966.64 970.37 954.38 957.15 0 -7.14(-0.74%)
Aug 24, 2012 954.54 968.22 948.76 964.29 0 +5.72(+0.60%)
Aug 23, 2012 964.75 969.17 955.23 958.57 0 -6.84(-0.71%)
Aug 22, 2012 964.90 971.55 958.40 965.41 0 -2.15(-0.22%)
Aug 21, 2012 966.37 984.12 960.38 967.57 0 +4.37(+0.45%)
Aug 20, 2012 959.49 968.81 955.33 963.19 0 -1.25(-0.13%)
Aug 17, 2012 966.16 971.45 957.05 964.45 0 +6.10(+0.64%)
Aug 16, 2012 949.60 963.03 945.62 958.35 0 +7.46(+0.78%)
Aug 15, 2012 937.91 954.64 936.54 950.88 0 +12.64(+1.35%)
Aug 14, 2012 948.46 952.10 933.85 938.25 0 -6.73(-0.71%)
Aug 13, 2012 940.16 948.03 933.60 944.98 0 +2.63(+0.28%)
Aug 11, 2012 941.11 947.72 933.72 942.35 0 +0.00(+0.00%)
Aug 10, 2012 941.11 947.72 933.72 942.35 0 -3.99(-0.42%)
Aug 09, 2012 937.99 951.66 933.17 946.35 0 +5.76(+0.61%)
Aug 08, 2012 937.87 945.78 933.76 940.59 0 -2.10(-0.22%)
Aug 07, 2012 937.05 950.67 931.16 942.69 0 +10.80(+1.16%)
Aug 06, 2012 934.35 945.45 928.64 931.89 0 -1.87(-0.20%)
Aug 03, 2012 916.01 938.10 911.58 933.76 0 +31.80(+3.53%)
Aug 02, 2012 902.39 914.31 888.62 901.96 0 -16.26(-1.77%)
Aug 01, 2012 936.09 945.25 915.97 918.22 0 -14.60(-1.56%)
Jul 31, 2012 936.33 942.11 925.24 932.82 0 -10.02(-1.06%)
Jul 30, 2012 938.19 948.63 927.38 942.84 0 +4.17(+0.44%)
Jul 27, 2012 911.99 943.86 904.04 938.68 0 +32.29(+3.56%)
Jul 26, 2012 914.37 919.42 895.97 906.39 0 +4.75(+0.53%)
Jul 25, 2012 905.66 913.13 896.89 901.64 0 -0.06(-0.01%)
Jul 24, 2012 912.50 918.79 895.23 901.70 0 -11.54(-1.26%)
Jul 23, 2012 921.99 927.95 903.15 913.24 0 -27.72(-2.95%)
Jul 20, 2012 950.46 956.81 938.90 940.95 0 -16.10(-1.68%)
Jul 19, 2012 955.83 966.15 948.70 957.05 0 -1.17(-0.12%)
Jul 18, 2012 949.28 965.90 942.17 958.22 0 -4.81(-0.50%)
Jul 17, 2012 962.26 966.40 942.60 963.02 0 +5.44(+0.57%)
Jul 16, 2012 959.63 965.15 949.36 957.58 0 -4.51(-0.47%)
Jul 14, 2012 942.44 964.93 940.90 962.10 0 +0.00(+0.00%)
Jul 13, 2012 942.44 964.93 940.90 962.10 0 +21.95(+2.33%)
Jul 12, 2012 944.35 946.95 931.94 940.15 0 -12.75(-1.34%)
Jul 11, 2012 947.02 956.25 940.45 952.90 0 +7.98(+0.84%)
Jul 10, 2012 950.95 960.92 937.47 944.92 0 -0.22(-0.02%)
Jul 09, 2012 945.64 950.34 931.63 945.14 0 -1.48(-0.16%)
Jul 06, 2012 940.84 949.80 936.28 946.62 0 -5.46(-0.57%)
Jul 05, 2012 958.02 966.92 946.01 952.08 0 -12.20(-1.26%)
Jul 03, 2012 964.28 964.28 964.28 0 +18.88(+2.00%)
Jul 02, 2012 943.89 949.34 935.55 945.39 0 +2.58(+0.27%)
Jun 30, 2012 941.85 946.62 928.07 942.82 0 -1.15(-0.12%)
Jun 29, 2012 941.85 946.62 928.07 943.97 0 +23.69(+2.57%)
Jun 28, 2012 909.38 921.42 901.50 920.28 0 +1.72(+0.19%)
Jun 27, 2012 923.07 930.26 910.39 918.56 0 -0.43(-0.05%)
Jun 26, 2012 913.90 924.78 909.62 918.99 0 +6.31(+0.69%)
Jun 25, 2012 925.12 928.48 906.31 912.68 0 -29.61(-3.14%)
Jun 22, 2012 944.73 954.26 933.07 942.28 0 +8.41(+0.90%)
Jun 21, 2012 963.88 970.25 932.20 933.88 0 -29.71(-3.08%)
Jun 20, 2012 969.28 973.87 954.02 963.59 0 -2.02(-0.21%)
Jun 19, 2012 959.80 974.91 952.55 965.61 0 +13.55(+1.42%)
Jun 18, 2012 957.73 963.34 940.99 952.06 0 -12.41(-1.29%)
Jun 15, 2012 946.44 969.09 943.68 964.47 0 +21.82(+2.31%)
Jun 14, 2012 939.07 946.88 933.43 942.65 0 +3.90(+0.42%)
Jun 13, 2012 946.41 949.99 930.97 938.75 0 -8.65(-0.91%)
Jun 12, 2012 948.80 955.86 931.39 947.40 0 +7.10(+0.76%)
Jun 11, 2012 963.30 964.13 938.38 940.29 0 -13.53(-1.42%)
Jun 08, 2012 941.01 954.76 933.00 953.82 0 +6.84(+0.72%)
Jun 07, 2012 952.77 962.94 944.62 946.98 0 +3.77(+0.40%)
Jun 06, 2012 927.53 944.73 922.58 943.21 0 +25.81(+2.81%)
Jun 05, 2012 896.36 919.99 895.32 917.40 0 +12.00(+1.33%)
Jun 04, 2012 918.14 924.14 897.36 905.40 0 -9.92(-1.08%)
Jun 02, 2012 924.85 933.22 910.09 915.32 0 +0.00(+0.00%)
Jun 01, 2012 924.85 933.22 910.09 915.32 0 -29.25(-3.10%)
May 31, 2012 942.03 951.67 926.58 944.57 0 +1.21(+0.13%)
May 30, 2012 953.50 954.86 938.55 943.37 0 -19.96(-2.07%)
May 29, 2012 953.29 965.19 944.54 963.33 0 +19.28(+2.04%)
May 25, 2012 944.04 944.04 944.04 0 +3.72(+0.40%)
May 24, 2012 934.03 943.54 920.77 940.32 0 +12.91(+1.39%)
May 23, 2012 897.89 930.23 892.11 927.41 0 +15.54(+1.70%)
May 22, 2012 925.35 935.18 906.82 911.87 0 -16.17(-1.74%)
May 21, 2012 918.71 945.81 912.29 928.04 0 -6.30(-0.67%)
May 18, 2012 945.72 953.26 931.03 934.34 0 -13.39(-1.41%)
May 17, 2012 955.54 964.64 944.38 947.73 0 -7.24(-0.76%)
May 16, 2012 968.71 981.71 949.69 954.97 0 -8.20(-0.85%)
May 15, 2012 964.32 979.03 960.17 963.17 0 +2.61(+0.27%)
May 14, 2012 965.52 971.68 958.94 960.56 0 -21.55(-2.19%)
May 11, 2012 977.29 991.70 967.90 982.11 0 -2.27(-0.23%)
May 10, 2012 993.51 1001 980.40 984.38 0 -4.79(-0.48%)
May 09, 2012 985.51 998.17 980.94 989.17 0 -10.32(-1.03%)
May 08, 2012 998.25 1006 986.86 999.49 0 -6.92(-0.69%)
May 07, 2012 993.92 1014 993.57 1006 0 +2.75(+0.27%)
May 04, 2012 1004 1012 995.20 1004 0 -4.93(-0.49%)
May 03, 2012 1030 1035 1005 1009 0 -24.25(-2.35%)
May 02, 2012 1040 1043 1023 1033 0 -10.19(-0.98%)
May 01, 2012 1047 1063 1039 1043 0 -4.29(-0.41%)
Apr 30, 2012 1053 1057 1042 1047 0 -6.85(-0.65%)
Apr 27, 2012 1058 1064 1045 1054 0 -1.47(-0.14%)
Apr 26, 2012 1037 1060 1034 1056 0 +13.96(+1.34%)
Apr 25, 2012 1037 1046 1030 1042 0 +13.61(+1.32%)
Apr 24, 2012 1021 1038 1017 1028 0 +8.42(+0.83%)
Apr 23, 2012 1020 1026 1003 1020 0 -17.75(-1.71%)
Apr 20, 2012 1041 1053 1033 1037 0 -0.93(-0.09%)
Apr 19, 2012 1056 1063 1031 1038 0 -17.70(-1.68%)
Apr 18, 2012 1072 1074 1046 1056 0 -23.11(-2.14%)
Apr 17, 2012 1072 1087 1067 1079 0 +18.59(+1.75%)
Apr 16, 2012 1068 1079 1054 1061 0 -0.82(-0.08%)
Apr 13, 2012 1085 1086 1060 1061 0 -25.27(-2.33%)
Apr 12, 2012 1068 1088 1066 1087 0 +21.67(+2.03%)
Apr 11, 2012 1077 1081 1060 1065 0 +1.00(+0.09%)
Apr 10, 2012 1088 1096 1059 1064 0 -25.84(-2.37%)
Apr 09, 2012 1087 1112 1078 1090 0 -19.82(-1.79%)
Apr 05, 2012 1098 1114 1095 1110 0 +5.24(+0.47%)
Apr 04, 2012 1111 1117 1099 1104 0 -17.66(-1.57%)
Apr 03, 2012 1118 1128 1102 1122 0 -0.97(-0.09%)
Apr 02, 2012 1123 1137 1106 1123 0 +8.84(+0.79%)
Mar 30, 2012 1105 1118 1089 1114 0 +20.36(+1.86%)
Mar 29, 2012 1103 1110 1087 1094 0 -19.69(-1.77%)
Mar 28, 2012 1120 1125 1100 1114 0 -6.74(-0.60%)
Mar 27, 2012 1142 1145 1119 1120 0 -10.00(-0.88%)
Mar 26, 2012 1116 1132 1110 1130 0 +20.64(+1.86%)
Mar 23, 2012 1095 1112 1089 1110 0 +16.34(+1.49%)
Mar 22, 2012 1097 1103 1087 1093 0 -15.56(-1.40%)
Mar 21, 2012 1114 1124 1105 1109 0 -9.24(-0.83%)
Mar 20, 2012 1118 1126 1111 1118 0 -5.25(-0.47%)
Mar 19, 2012 1118 1134 1113 1123 0 -0.68(-0.06%)
Mar 16, 2012 1119 1129 1112 1124 0 +0.72(+0.06%)
Mar 15, 2012 1102 1126 1093 1123 0 +23.20(+2.11%)
Mar 14, 2012 1122 1125 1089 1100 0 -11.03(-0.99%)
Mar 13, 2012 1075 1112 1067 1111 0 +46.28(+4.35%)
Mar 12, 2012 1073 1076 1060 1065 0 -8.40(-0.78%)
Mar 09, 2012 1063 1078 1059 1073 0 +12.41(+1.17%)
Mar 08, 2012 1069 1075 1053 1061 0 +0.85(+0.08%)
Mar 07, 2012 1048 1062 1044 1060 0 +15.94(+1.53%)
Mar 06, 2012 1050 1057 1037 1044 0 -17.76(-1.67%)
Mar 05, 2012 1070 1073 1057 1062 0 -16.15(-1.50%)
Mar 02, 2012 1081 1094 1074 1078 0 -7.00(-0.65%)
Mar 01, 2012 1078 1093 1073 1085 0 +5.64(+0.52%)
Feb 29, 2012 1091 1097 1071 1079 0 +1.95(+0.18%)
Feb 28, 2012 1073 1086 1068 1077 0 +4.75(+0.44%)
Feb 27, 2012 1059 1077 1053 1073 0 +5.68(+0.53%)
Feb 24, 2012 1076 1082 1060 1067 0 -3.02(-0.28%)
Feb 23, 2012 1052 1074 1046 1070 0 +18.78(+1.79%)
Feb 22, 2012 1053 1063 1046 1051 0 -9.07(-0.86%)
Feb 21, 2012 1070 1074 1055 1060 0 -8.18(-0.77%)
Feb 17, 2012 1068 1068 1068 0 +11.45(+1.08%)
Feb 16, 2012 1044 1059 1034 1057 0 +22.81(+2.21%)
Feb 15, 2012 1048 1052 1030 1034 0 -8.51(-0.82%)
Feb 14, 2012 1043 1053 1031 1043 0 -9.58(-0.91%)
Feb 13, 2012 1048 1057 1041 1052 0 +12.80(+1.23%)
Feb 10, 2012 1033 1046 1028 1039 0 -5.93(-0.57%)
Feb 09, 2012 1048 1054 1035 1045 0 -0.79(-0.08%)
Feb 08, 2012 1046 1053 1040 1046 0 +1.22(+0.12%)
Feb 07, 2012 1040 1050 1031 1045 0 -2.12(-0.20%)
Feb 06, 2012 1024 1050 1020 1047 0 +3.77(+0.36%)
Feb 03, 2012 1024 1045 1022 1043 0 +29.34(+2.89%)
Feb 02, 2012 1013 1021 1007 1014 0 +0.51(+0.05%)
Feb 01, 2012 1017 1026 998.71 1013 0 +10.39(+1.04%)
Jan 31, 2012 1018 1021 992.04 1003 0 -9.12(-0.90%)
Jan 30, 2012 1021 1026 1005 1012 0 -19.84(-1.92%)
Jan 27, 2012 1026 1044 1018 1032 0 -3.54(-0.34%)
Jan 26, 2012 1041 1056 1024 1036 0 +0.67(+0.06%)
Jan 25, 2012 1030 1040 1020 1035 0 -0.30(-0.03%)
Jan 24, 2012 1016 1038 1012 1035 0 +9.82(+0.96%)
Jan 23, 2012 1012 1031 1009 1025 0 +10.17(+1.00%)
Jan 20, 2012 1019 1032 1003 1015 0 -13.77(-1.34%)
Jan 19, 2012 1016 1034 994.34 1029 0 +15.06(+1.49%)
Jan 18, 2012 1003 1019 993.02 1014 0 +10.96(+1.09%)
Jan 17, 2012 1015 1023 999.30 1003 0 -1.34(-0.13%)
Jan 13, 2012 1004 1004 1004 0 -2.40(-0.24%)
Jan 12, 2012 1004 1011 981.27 1007 0 +12.69(+1.28%)
Jan 11, 2012 985.74 998.62 971.74 993.99 0 +2.24(+0.23%)
Jan 10, 2012 983.70 995.82 977.09 991.75 0 +25.03(+2.59%)
Jan 09, 2012 968.15 973.90 957.70 966.72 0 +1.39(+0.14%)
Jan 06, 2012 966.32 974.88 954.70 965.32 0 -1.41(-0.15%)
Jan 05, 2012 958.20 971.07 939.86 966.73 0 +2.85(+0.30%)
Jan 04, 2012 962.52 970.99 952.18 963.88 0 +11.24(+1.18%)
Dec 30, 2011 958.15 960.21 949.69 952.64 0 -6.62(-0.69%)
Dec 29, 2011 947.38 961.31 942.56 959.26 0 +16.62(+1.76%)
Dec 28, 2011 955.18 955.93 939.81 942.64 0 -11.79(-1.23%)
Dec 27, 2011 957.77 967.29 949.48 954.43 0 -3.98(-0.42%)
Dec 23, 2011 958.41 958.41 958.41 0 +23.76(+2.54%)
Dec 21, 2011 933.52 940.79 914.96 934.65 0 -0.34(-0.04%)
Dec 20, 2011 909.23 940.78 904.68 935.00 0 +48.91(+5.52%)
Dec 19, 2011 913.58 916.81 883.04 886.08 0 -25.09(-2.75%)
Dec 16, 2011 908.32 920.31 898.72 911.17 0 +8.55(+0.95%)
Dec 15, 2011 913.99 915.97 899.09 902.62 0 +4.19(+0.47%)
Dec 14, 2011 900.60 909.64 888.79 898.43 0 -8.99(-0.99%)
Dec 13, 2011 926.78 934.63 895.08 907.42 0 -12.74(-1.38%)
Dec 12, 2011 913.15 927.64 904.23 920.15 0 -20.39(-2.17%)
Dec 09, 2011 918.73 947.85 918.09 940.55 0 +26.85(+2.94%)
Dec 08, 2011 940.49 943.50 911.09 913.70 0 -38.34(-4.03%)
Dec 07, 2011 940.23 957.08 929.52 952.04 0 +5.55(+0.59%)
Dec 06, 2011 955.41 960.10 935.51 946.49 0 -11.11(-1.16%)
Dec 05, 2011 943.30 963.63 936.02 957.60 0 +34.51(+3.74%)
Dec 02, 2011 923.65 947.19 914.96 923.09 0 +12.01(+1.32%)
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.