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 29, 2013 1685 1689 1654 1656 0 -20.08(-1.20%)
Nov 27, 2013 1676 1676 1676 0 +17.31(+1.04%)
Nov 26, 2013 1645 1673 1641 1659 0 +4.25(+0.26%)
Nov 25, 2013 1665 1671 1650 1655 0 -6.58(-0.40%)
Nov 22, 2013 1663 1667 1646 1661 0 -0.81(-0.05%)
Nov 21, 2013 1638 1665 1630 1662 0 +27.94(+1.71%)
Nov 20, 2013 1647 1662 1624 1634 0 -10.04(-0.61%)
Nov 19, 2013 1654 1664 1639 1644 0 -9.31(-0.56%)
Nov 18, 2013 1663 1671 1648 1654 0 +1.58(+0.10%)
Nov 15, 2013 1648 1663 1643 1652 0 +3.72(+0.23%)
Nov 14, 2013 1634 1653 1627 1648 0 +27.69(+1.71%)
Nov 12, 2013 1634 1645 1614 1621 0 -21.59(-1.31%)
Nov 11, 2013 1635 1653 1627 1642 0 +3.64(+0.22%)
Nov 08, 2013 1603 1641 1603 1638 0 +36.41(+2.27%)
Nov 07, 2013 1658 1661 1601 1602 0 -42.93(-2.61%)
Nov 06, 2013 1648 1654 1633 1645 0 +15.16(+0.93%)
Nov 05, 2013 1635 1641 1620 1630 0 -5.66(-0.35%)
Nov 04, 2013 1634 1642 1628 1636 0 +2.48(+0.15%)
Nov 01, 2013 1621 1638 1614 1633 0 +12.07(+0.74%)
Oct 31, 2013 1645 1660 1618 1621 0 -24.71(-1.50%)
Oct 30, 2013 1662 1675 1642 1646 0 -16.62(-1.00%)
Oct 29, 2013 1652 1665 1645 1662 0 +11.44(+0.69%)
Oct 28, 2013 1646 1659 1636 1651 0 +6.03(+0.37%)
Oct 25, 2013 1635 1650 1627 1645 0 +10.85(+0.66%)
Oct 24, 2013 1623 1642 1613 1634 0 +22.99(+1.43%)
Oct 23, 2013 1618 1621 1595 1611 0 -15.79(-0.97%)
Oct 22, 2013 1620 1635 1607 1627 0 +19.30(+1.20%)
Oct 21, 2013 1608 1618 1600 1607 0 -0.60(-0.04%)
Oct 18, 2013 1594 1612 1581 1608 0 +18.85(+1.19%)
Oct 17, 2013 1547 1592 1539 1589 0 +36.36(+2.34%)
Oct 16, 2013 1526 1566 1514 1553 0 +39.44(+2.61%)
Oct 15, 2013 1517 1528 1507 1513 0 -2.35(-0.16%)
Oct 14, 2013 1498 1519 1489 1516 0 +9.48(+0.63%)
Oct 11, 2013 1488 1510 1480 1506 0 +17.47(+1.17%)
Oct 10, 2013 1447 1492 1446 1489 0 +53.29(+3.71%)
Oct 09, 2013 1418 1448 1415 1436 0 +20.11(+1.42%)
Oct 08, 2013 1443 1452 1414 1415 0 -25.42(-1.76%)
Oct 07, 2013 1449 1458 1439 1441 0 -24.03(-1.64%)
Oct 04, 2013 1453 1467 1448 1465 0 +13.62(+0.94%)
Oct 03, 2013 1454 1465 1434 1451 0 -9.30(-0.64%)
Oct 02, 2013 1456 1466 1438 1461 0 -1.62(-0.11%)
Oct 01, 2013 1458 1469 1445 1462 0 -3.91(-0.27%)
Sep 27, 2013 1461 1471 1453 1466 0 -9.45(-0.64%)
Sep 26, 2013 1469 1483 1464 1476 0 +9.28(+0.63%)
Sep 25, 2013 1466 1476 1456 1466 0 -8.94(-0.61%)
Sep 24, 2013 1485 1492 1470 1475 0 -10.32(-0.69%)
Sep 23, 2013 1503 1504 1475 1486 0 -17.68(-1.18%)
Sep 20, 2013 1530 1539 1500 1503 0 -24.69(-1.62%)
Sep 19, 2013 1520 1539 1512 1528 0 +14.79(+0.98%)
Sep 18, 2013 1484 1525 1478 1513 0 +26.67(+1.79%)
Sep 17, 2013 1480 1489 1474 1486 0 +5.43(+0.37%)
Sep 16, 2013 1472 1487 1448 1481 0 +34.28(+2.37%)
Sep 13, 2013 1439 1450 1432 1447 0 +9.36(+0.65%)
Sep 12, 2013 1430 1448 1425 1437 0 -0.58(-0.04%)
Sep 11, 2013 1449 1454 1431 1438 0 -21.43(-1.47%)
Sep 10, 2013 1451 1466 1447 1459 0 +23.06(+1.61%)
Sep 09, 2013 1429 1438 1418 1436 0 +12.92(+0.91%)
Sep 06, 2013 1431 1439 1407 1423 0 -3.72(-0.26%)
Sep 05, 2013 1438 1446 1422 1427 0 -11.59(-0.81%)
Sep 04, 2013 1423 1446 1416 1439 0 +15.49(+1.09%)
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.