Skip to main content
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 (%)
Feb 27, 2009 648.93 682.04 642.77 652.47 0 -15.03(-2.25%)
Feb 26, 2009 692.09 698.57 660.55 667.50 0 -6.58(-0.98%)
Feb 25, 2009 680.40 696.65 657.48 674.08 0 -19.96(-2.88%)
Feb 24, 2009 648.53 696.80 642.61 694.03 0 +41.69(+6.39%)
Feb 23, 2009 689.32 700.38 650.32 652.34 0 -45.23(-6.48%)
Feb 20, 2009 673.25 710.03 661.37 697.57 0 +13.67(+2.00%)
Feb 19, 2009 691.87 710.76 679.54 683.91 0 -5.10(-0.74%)
Feb 18, 2009 698.75 710.61 673.45 689.00 0 -2.41(-0.35%)
Feb 17, 2009 691.72 711.29 674.77 691.42 0 -30.90(-4.28%)
Feb 16, 2009 728.41 743.06 708.70 722.32 0 +0.00(+0.00%)
Feb 13, 2009 728.41 743.06 708.70 722.32 0 -12.65(-1.72%)
Feb 12, 2009 718.20 745.71 702.99 734.97 0 -8.23(-1.11%)
Feb 11, 2009 744.98 753.16 725.11 743.20 0 +4.24(+0.57%)
Feb 10, 2009 775.31 791.69 731.94 738.96 0 -42.32(-5.42%)
Feb 09, 2009 783.49 794.80 764.22 781.28 0 -13.35(-1.68%)
Feb 06, 2009 769.79 811.21 756.55 794.63 0 +11.95(+1.53%)
Feb 05, 2009 756.20 797.69 749.42 782.68 0 +21.05(+2.76%)
Feb 04, 2009 745.60 776.92 736.86 761.63 0 +12.86(+1.72%)
Feb 03, 2009 742.98 759.16 721.67 748.77 0 +14.66(+2.00%)
Feb 02, 2009 742.41 752.69 707.31 734.12 0 -22.45(-2.97%)
Jan 30, 2009 772.95 780.20 744.81 756.57 0 -12.12(-1.58%)
Jan 29, 2009 837.50 842.90 764.89 768.69 0 -99.88(-11.50%)
Jan 28, 2009 824.45 875.16 817.85 868.58 0 +64.54(+8.03%)
Jan 27, 2009 780.88 813.02 768.84 804.04 0 +13.57(+1.72%)
Jan 26, 2009 806.72 830.65 776.00 790.47 0 -17.86(-2.21%)
Jan 23, 2009 776.13 818.55 760.76 808.33 0 +13.15(+1.65%)
Jan 22, 2009 799.51 829.08 772.13 795.17 0 -28.19(-3.42%)
Jan 21, 2009 783.90 826.07 759.22 823.36 0 +58.40(+7.63%)
Jan 20, 2009 824.34 832.00 762.98 764.96 0 -65.81(-7.92%)
Jan 19, 2009 847.88 858.92 802.83 830.77 0 +0.00(+0.00%)
Jan 16, 2009 847.88 858.92 802.83 830.77 0 -9.59(-1.14%)
Jan 15, 2009 837.12 862.40 812.55 840.36 0 +5.10(+0.61%)
Jan 14, 2009 850.15 861.83 826.67 835.26 0 -34.99(-4.02%)
Jan 13, 2009 854.24 878.50 841.58 870.25 0 -0.70(-0.08%)
Jan 12, 2009 887.44 893.80 861.60 870.95 0 -18.38(-2.07%)
Jan 09, 2009 918.42 926.21 882.20 889.33 0 -17.00(-1.88%)
Jan 08, 2009 891.84 916.87 878.22 906.33 0 +2.18(+0.24%)
Jan 07, 2009 915.77 930.87 896.59 904.15 0 -31.45(-3.36%)
Jan 06, 2009 916.23 942.01 900.84 935.60 0 +22.71(+2.49%)
Jan 05, 2009 928.06 938.53 902.46 912.88 0 -18.53(-1.99%)
Jan 02, 2009 922.32 940.68 899.61 931.41 0 +6.93(+0.75%)
Jan 01, 2009 896.36 929.20 886.56 924.48 0 +0.00(+0.00%)
Dec 31, 2008 896.36 929.20 886.56 924.48 0 +30.08(+3.36%)
Dec 30, 2008 856.78 896.63 846.61 894.40 0 +30.99(+3.59%)
Dec 29, 2008 869.71 875.69 848.31 863.41 0 -14.98(-1.71%)
Dec 26, 2008 867.96 887.04 858.22 878.39 0 +15.68(+1.82%)
Dec 25, 2008 858.09 866.32 846.05 862.72 0 +0.00(+0.00%)
Dec 24, 2008 858.09 866.32 846.05 862.72 0 +2.88(+0.33%)
Dec 23, 2008 871.45 885.46 849.52 859.84 0 -6.72(-0.78%)
Dec 22, 2008 884.36 895.13 851.13 866.56 0 +0.61(+0.07%)
Dec 19, 2008 890.37 908.37 849.01 865.95 0 -0.69(-0.08%)
Dec 18, 2008 897.67 908.10 850.37 866.64 0 -15.09(-1.71%)
Dec 17, 2008 874.96 905.51 859.44 881.73 0 -15.24(-1.70%)
Dec 16, 2008 855.20 909.29 839.90 896.97 0 +43.34(+5.08%)
Dec 15, 2008 865.56 896.65 832.23 853.63 0 -29.44(-3.33%)
Dec 12, 2008 873.46 894.73 845.30 883.07 0 -5.05(-0.57%)
Dec 11, 2008 926.23 951.71 881.16 888.12 0 -46.95(-5.02%)
Dec 10, 2008 936.38 958.56 899.16 935.07 0 +4.74(+0.51%)
Dec 09, 2008 944.42 975.25 917.28 930.33 0 -3.88(-0.42%)
Dec 08, 2008 913.82 947.39 884.55 934.21 0 +35.07(+3.90%)
Dec 05, 2008 816.30 901.37 807.58 899.14 0 +79.34(+9.68%)
Dec 04, 2008 839.03 872.02 807.95 819.80 0 -48.60(-5.60%)
Dec 03, 2008 822.10 872.51 799.79 868.40 0 +30.84(+3.68%)
Dec 02, 2008 831.14 849.55 789.41 837.56 0 +35.01(+4.36%)
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.