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 (%)
Mar 31, 2014 1768 1783 1759 1775 0 +25.60(+1.46%)
Mar 28, 2014 1736 1766 1731 1749 0 +24.08(+1.40%)
Mar 27, 2014 1741 1749 1717 1725 0 -15.60(-0.90%)
Mar 26, 2014 1755 1769 1733 1741 0 +5.15(+0.30%)
Mar 25, 2014 1725 1742 1705 1736 0 +20.04(+1.17%)
Mar 24, 2014 1718 1729 1695 1716 0 -0.81(-0.05%)
Mar 21, 2014 1728 1736 1704 1716 0 -2.13(-0.12%)
Mar 20, 2014 1688 1726 1685 1718 0 +24.19(+1.43%)
Mar 19, 2014 1707 1712 1679 1694 0 -11.26(-0.66%)
Mar 18, 2014 1699 1711 1692 1706 0 +12.39(+0.73%)
Mar 17, 2014 1684 1711 1683 1693 0 +21.79(+1.30%)
Mar 14, 2014 1685 1701 1669 1671 0 -17.61(-1.04%)
Mar 13, 2014 1742 1748 1684 1689 0 -44.75(-2.58%)
Mar 12, 2014 1715 1735 1705 1734 0 +4.97(+0.29%)
Mar 11, 2014 1736 1747 1722 1729 0 -4.05(-0.23%)
Mar 10, 2014 1741 1746 1720 1733 0 -10.95(-0.63%)
Mar 07, 2014 1755 1759 1733 1744 0 +3.02(+0.17%)
Mar 06, 2014 1732 1750 1724 1741 0 +15.85(+0.92%)
Mar 05, 2014 1722 1732 1714 1725 0 -3.85(-0.22%)
Mar 04, 2014 1707 1738 1706 1729 0 +43.76(+2.60%)
Mar 03, 2014 1688 1694 1670 1685 0 -25.30(-1.48%)
Feb 28, 2014 1709 1730 1698 1710 0 +0.71(+0.04%)
Feb 27, 2014 1672 1714 1670 1710 0 +36.13(+2.16%)
Feb 26, 2014 1685 1694 1662 1673 0 -9.67(-0.57%)
Feb 25, 2014 1699 1708 1678 1683 0 -17.12(-1.01%)
Feb 24, 2014 1683 1713 1679 1700 0 +20.80(+1.24%)
Feb 21, 2014 1685 1697 1674 1679 0 -4.67(-0.28%)
Feb 20, 2014 1678 1692 1661 1684 0 +5.66(+0.34%)
Feb 19, 2014 1695 1719 1676 1678 0 -29.83(-1.75%)
Feb 18, 2014 1688 1713 1686 1708 0 +21.36(+1.27%)
Feb 14, 2014 1687 1687 1687 0 -9.34(-0.55%)
Feb 13, 2014 1664 1702 1652 1696 0 +10.85(+0.64%)
Feb 12, 2014 1684 1703 1673 1685 0 +2.04(+0.12%)
Feb 11, 2014 1663 1691 1655 1683 0 +20.76(+1.25%)
Feb 10, 2014 1649 1671 1642 1663 0 +5.70(+0.34%)
Feb 07, 2014 1639 1659 1629 1657 0 +28.32(+1.74%)
Feb 06, 2014 1609 1634 1605 1629 0 +28.73(+1.80%)
Feb 05, 2014 1614 1629 1585 1600 0 -9.36(-0.58%)
Feb 04, 2014 1590 1623 1584 1609 0 +23.61(+1.49%)
Feb 03, 2014 1649 1659 1577 1586 0 -77.92(-4.68%)
Jan 31, 2014 1663 1686 1638 1664 0 -26.83(-1.59%)
Jan 30, 2014 1675 1703 1670 1690 0 +30.04(+1.81%)
Jan 29, 2014 1670 1686 1652 1660 0 -25.91(-1.54%)
Jan 28, 2014 1669 1690 1662 1686 0 +22.77(+1.37%)
Jan 27, 2014 1701 1708 1654 1663 0 -22.64(-1.34%)
Jan 24, 2014 1740 1743 1683 1686 0 -65.36(-3.73%)
Jan 23, 2014 1777 1795 1746 1751 0 -41.69(-2.32%)
Jan 22, 2014 1774 1800 1767 1793 0 +24.71(+1.40%)
Jan 21, 2014 1770 1779 1756 1768 0 +10.16(+0.58%)
Jan 17, 2014 1758 1758 1758 0 -8.09(-0.46%)
Jan 16, 2014 1789 1800 1744 1766 0 +20.62(+1.18%)
Jan 15, 2014 1732 1750 1722 1746 0 +16.82(+0.97%)
Jan 14, 2014 1712 1733 1705 1729 0 +24.00(+1.41%)
Jan 13, 2014 1739 1753 1700 1705 0 -39.75(-2.28%)
Jan 10, 2014 1746 1763 1725 1745 0 -0.98(-0.06%)
Jan 09, 2014 1752 1762 1735 1746 0 -2.98(-0.17%)
Jan 08, 2014 1749 1762 1736 1749 0 +0.71(+0.04%)
Jan 07, 2014 1733 1763 1733 1748 0 +17.04(+0.98%)
Jan 06, 2014 1743 1752 1723 1731 0 -1.57(-0.09%)
Jan 03, 2014 1719 1742 1711 1732 0 +10.96(+0.64%)
Jan 02, 2014 1736 1738 1709 1721 0 -19.87(-1.14%)
Dec 31, 2013 1741 1741 1741 0 +4.39(+0.25%)
Dec 30, 2013 1738 1745 1726 1737 0 -2.27(-0.13%)
Dec 27, 2013 1740 1753 1728 1739 0 +3.01(+0.17%)
Dec 26, 2013 1766 1769 1725 1736 0 -2.51(-0.14%)
Dec 24, 2013 1739 1739 1739 0 +3.71(+0.21%)
Dec 23, 2013 1746 1750 1728 1735 0 +8.74(+0.51%)
Dec 20, 2013 1704 1739 1696 1726 0 +27.72(+1.63%)
Dec 19, 2013 1702 1710 1686 1699 0 -6.59(-0.39%)
Dec 18, 2013 1663 1707 1645 1705 0 +39.87(+2.39%)
Dec 17, 2013 1673 1681 1659 1665 0 -9.41(-0.56%)
Dec 16, 2013 1643 1679 1641 1675 0 +32.52(+1.98%)
Dec 13, 2013 1624 1651 1620 1642 0 +26.08(+1.61%)
Dec 12, 2013 1617 1633 1612 1616 0 -0.12(-0.01%)
Dec 11, 2013 1652 1658 1613 1616 0 -32.97(-2.00%)
Dec 10, 2013 1656 1666 1641 1649 0 -12.63(-0.76%)
Dec 09, 2013 1658 1673 1649 1662 0 +4.13(+0.25%)
Dec 06, 2013 1646 1663 1641 1658 0 +33.14(+2.04%)
Dec 05, 2013 1626 1633 1612 1625 0 -9.37(-0.57%)
Dec 04, 2013 1627 1649 1606 1634 0 -2.55(-0.16%)
Dec 03, 2013 1656 1669 1626 1636 0 -30.15(-1.81%)
Dec 02, 2013 1655 1688 1652 1667 0 +10.38(+0.63%)
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%)
Sep 03, 2013 1433 1443 1407 1423 0 +14.75(+1.05%)
Aug 30, 2013 1408 1408 1408 0 -6.93(-0.49%)
Aug 29, 2013 1398 1427 1397 1415 0 +9.36(+0.67%)
Aug 28, 2013 1399 1422 1395 1406 0 +3.41(+0.24%)
Aug 27, 2013 1432 1438 1401 1403 0 -49.91(-3.44%)
Aug 26, 2013 1451 1470 1444 1453 0 +2.60(+0.18%)
Aug 23, 2013 1455 1457 1436 1450 0 +3.16(+0.22%)
Aug 22, 2013 1432 1452 1427 1447 0 +20.41(+1.43%)
Aug 21, 2013 1435 1447 1420 1426 0 -14.84(-1.03%)
Aug 20, 2013 1436 1446 1428 1441 0 +6.49(+0.45%)
Aug 19, 2013 1447 1456 1433 1435 0 -17.91(-1.23%)
Aug 16, 2013 1447 1466 1441 1453 0 -0.03(-0.00%)
Aug 15, 2013 1473 1476 1441 1453 0 -37.19(-2.50%)
Aug 14, 2013 1501 1507 1487 1490 0 -10.98(-0.73%)
Aug 13, 2013 1494 1506 1483 1501 0 +8.98(+0.60%)
Aug 12, 2013 1493 1502 1482 1492 0 -9.78(-0.65%)
Aug 09, 2013 1493 1516 1485 1502 0 +9.70(+0.65%)
Aug 08, 2013 1512 1517 1488 1492 0 -8.31(-0.55%)
Aug 07, 2013 1510 1512 1487 1500 0 -17.51(-1.15%)
Aug 06, 2013 1524 1533 1509 1518 0 -9.76(-0.64%)
Aug 05, 2013 1524 1531 1515 1528 0 -4.45(-0.29%)
Aug 02, 2013 1531 1544 1520 1532 0 +4.48(+0.29%)
Aug 01, 2013 1523 1539 1514 1527 0 +23.77(+1.58%)
Jul 31, 2013 1506 1523 1499 1504 0 -0.59(-0.04%)
Jul 30, 2013 1513 1522 1497 1504 0 -0.59(-0.04%)
Jul 29, 2013 1522 1525 1498 1505 0 -15.86(-1.04%)
Jul 26, 2013 1505 1522 1498 1521 0 +4.72(+0.31%)
Jul 25, 2013 1500 1525 1493 1516 0 +9.38(+0.62%)
Jul 24, 2013 1517 1523 1499 1507 0 -8.35(-0.55%)
Jul 23, 2013 1518 1531 1510 1515 0 -1.76(-0.12%)
Jul 22, 2013 1490 1518 1485 1517 0 +23.77(+1.59%)
Jul 19, 2013 1488 1496 1467 1493 0 +6.25(+0.42%)
Jul 18, 2013 1461 1492 1455 1487 0 +37.46(+2.58%)
Jul 17, 2013 1442 1458 1435 1449 0 +9.72(+0.68%)
Jul 16, 2013 1449 1465 1428 1440 0 -8.59(-0.59%)
Jul 15, 2013 1448 1456 1440 1448 0 +3.80(+0.26%)
Jul 12, 2013 1441 1446 1425 1444 0 +0.88(+0.06%)
Jul 11, 2013 1435 1458 1428 1443 0 +25.47(+1.80%)
Jul 10, 2013 1419 1428 1405 1418 0 +4.30(+0.30%)
Jul 09, 2013 1394 1416 1375 1414 0 +31.02(+2.24%)
Jul 08, 2013 1396 1401 1376 1383 0 -0.75(-0.05%)
Jul 05, 2013 1384 1391 1361 1383 0 +34.93(+2.59%)
Jul 03, 2013 1348 1348 1348 0 -6.95(-0.51%)
Jul 02, 2013 1345 1372 1343 1355 0 +0.65(+0.05%)
Jul 01, 2013 1358 1381 1350 1355 0 +1.35(+0.10%)
Jun 28, 2013 1380 1382 1346 1353 0 +0.40(+0.03%)
Jun 26, 2013 1336 1364 1331 1353 0 +19.65(+1.47%)
Jun 25, 2013 1319 1340 1308 1333 0 +33.78(+2.60%)
Jun 24, 2013 1306 1316 1276 1300 0 -20.10(-1.52%)
Jun 21, 2013 1361 1363 1292 1320 0 -14.21(-1.07%)
Jun 20, 2013 1390 1395 1326 1334 0 -75.68(-5.37%)
Jun 19, 2013 1446 1455 1407 1410 0 -35.86(-2.48%)
Jun 18, 2013 1444 1459 1435 1445 0 +5.78(+0.40%)
Jun 17, 2013 1423 1451 1416 1440 0 +30.30(+2.15%)
Jun 14, 2013 1421 1429 1400 1409 0 -14.74(-1.04%)
Jun 13, 2013 1400 1426 1383 1424 0 +22.96(+1.64%)
Jun 12, 2013 1442 1449 1398 1401 0 -32.20(-2.25%)
Jun 11, 2013 1447 1453 1427 1433 0 -26.71(-1.83%)
Jun 10, 2013 1452 1469 1438 1460 0 +4.61(+0.32%)
Jun 07, 2013 1427 1460 1411 1455 0 +46.63(+3.31%)
Jun 06, 2013 1386 1410 1367 1409 0 +15.46(+1.11%)
Jun 05, 2013 1435 1443 1378 1393 0 -44.10(-3.07%)
Jun 04, 2013 1451 1467 1428 1437 0 -12.40(-0.86%)
Jun 03, 2013 1461 1463 1423 1450 0 -6.99(-0.48%)
May 31, 2013 1479 1491 1456 1457 0 -28.99(-1.95%)
May 30, 2013 1470 1494 1464 1486 0 +11.48(+0.78%)
May 29, 2013 1482 1498 1467 1474 0 -19.08(-1.28%)
May 28, 2013 1476 1511 1474 1493 0 +30.98(+2.12%)
May 24, 2013 1462 1462 1462 0 +0.48(+0.03%)
May 23, 2013 1456 1470 1437 1462 0 -16.55(-1.12%)
May 22, 2013 1509 1542 1468 1479 0 -31.81(-2.11%)
May 21, 2013 1506 1520 1497 1510 0 +6.88(+0.46%)
May 20, 2013 1500 1517 1492 1503 0 -5.12(-0.34%)
May 17, 2013 1491 1512 1487 1509 0 +26.76(+1.81%)
May 16, 2013 1487 1505 1473 1482 0 -9.20(-0.62%)
May 15, 2013 1465 1493 1461 1491 0 +50.19(+3.48%)
May 13, 2013 1426 1449 1422 1441 0 +10.02(+0.70%)
May 10, 2013 1425 1435 1419 1431 0 +4.79(+0.34%)
May 09, 2013 1422 1442 1411 1426 0 -7.31(-0.51%)
May 08, 2013 1420 1435 1392 1433 0 +11.01(+0.77%)
May 07, 2013 1417 1424 1407 1422 0 +6.41(+0.45%)
May 06, 2013 1401 1421 1395 1416 0 +14.32(+1.02%)
May 03, 2013 1379 1405 1361 1402 0 +40.46(+2.97%)
May 02, 2013 1352 1366 1347 1361 0 +13.59(+1.01%)
May 01, 2013 1373 1379 1346 1348 0 -30.12(-2.19%)
Apr 30, 2013 1377 1390 1365 1378 0 +1.04(+0.08%)
Apr 29, 2013 1361 1381 1355 1377 0 +18.57(+1.37%)
Apr 26, 2013 1355 1365 1351 1358 0 -1.79(-0.13%)
Apr 25, 2013 1353 1372 1340 1360 0 +6.25(+0.46%)
Apr 24, 2013 1357 1363 1346 1354 0 -1.52(-0.11%)
Apr 23, 2013 1327 1360 1322 1355 0 +39.02(+2.96%)
Apr 22, 2013 1318 1322 1298 1316 0 +3.27(+0.25%)
Apr 19, 2013 1296 1315 1291 1313 0 +22.95(+1.78%)
Apr 18, 2013 1317 1321 1282 1290 0 -29.11(-2.21%)
Apr 17, 2013 1336 1342 1309 1319 0 -32.37(-2.40%)
Apr 16, 2013 1354 1360 1326 1351 0 +15.31(+1.15%)
Apr 15, 2013 1375 1385 1335 1336 0 -52.27(-3.76%)
Apr 12, 2013 1386 1397 1381 1388 0 -5.05(-0.36%)
Apr 11, 2013 1383 1403 1380 1393 0 +11.98(+0.87%)
Apr 10, 2013 1351 1382 1349 1381 0 +37.22(+2.77%)
Apr 09, 2013 1334 1353 1325 1344 0 +19.13(+1.44%)
Apr 08, 2013 1307 1326 1298 1325 0 +16.37(+1.25%)
Apr 05, 2013 1310 1318 1283 1309 0 -23.66(-1.78%)
Apr 04, 2013 1319 1334 1314 1332 0 +15.17(+1.15%)
Apr 03, 2013 1363 1365 1312 1317 0 -45.53(-3.34%)
Apr 02, 2013 1350 1370 1344 1363 0 +15.82(+1.17%)
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.