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 (%)
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%)
Dec 01, 2011 921.28 926.25 900.49 911.08 0 -21.42(-2.30%)
Nov 30, 2011 907.23 935.59 897.98 932.50 0 +61.24(+7.03%)
Nov 29, 2011 867.04 883.25 859.87 871.27 0 +3.45(+0.40%)
Nov 28, 2011 858.79 873.36 853.10 867.81 0 +43.46(+5.27%)
Nov 25, 2011 822.07 840.26 818.55 824.36 0 -0.76(-0.09%)
Nov 23, 2011 825.11 825.11 825.11 0 -20.55(-2.43%)
Nov 22, 2011 852.46 862.31 838.69 845.67 0 -9.16(-1.07%)
Nov 21, 2011 853.75 864.94 841.00 854.83 0 -16.65(-1.91%)
Nov 18, 2011 877.58 882.95 862.54 871.48 0 +0.49(+0.06%)
Nov 17, 2011 880.56 891.92 863.20 871.00 0 -11.49(-1.30%)
Nov 16, 2011 895.06 904.86 879.94 882.48 0 -26.55(-2.92%)
Nov 15, 2011 891.44 921.68 887.46 909.04 0 +14.07(+1.57%)
Nov 14, 2011 896.70 908.90 887.43 894.97 0 -10.67(-1.18%)
Nov 11, 2011 895.35 915.48 888.25 905.64 0 +21.14(+2.39%)
Nov 10, 2011 875.09 894.21 860.46 884.50 0 +24.81(+2.89%)
Nov 09, 2011 890.36 893.41 857.29 859.69 0 -57.69(-6.29%)
Nov 08, 2011 916.61 923.88 895.98 917.37 0 +16.07(+1.78%)
Nov 07, 2011 896.16 908.44 878.14 901.30 0 +8.43(+0.94%)
Nov 04, 2011 887.07 902.71 869.72 892.87 0 -7.51(-0.83%)
Nov 03, 2011 884.95 909.62 853.95 900.38 0 +21.99(+2.50%)
Nov 02, 2011 862.82 882.84 852.27 878.39 0 +30.42(+3.59%)
Nov 01, 2011 858.79 878.75 841.01 847.97 0 -48.16(-5.37%)
Oct 31, 2011 937.74 940.82 894.85 896.12 0 -61.19(-6.39%)
Oct 28, 2011 954.65 965.76 936.00 957.32 0 -0.40(-0.04%)
Oct 27, 2011 907.60 969.23 903.85 957.72 0 +82.56(+9.43%)
Oct 26, 2011 871.07 882.28 855.23 875.16 0 +19.70(+2.30%)
Oct 25, 2011 896.84 898.47 852.42 855.46 0 -43.51(-4.84%)
Oct 24, 2011 883.45 904.38 875.86 898.96 0 +23.21(+2.65%)
Oct 21, 2011 871.52 882.91 859.13 875.75 0 +17.88(+2.08%)
Oct 20, 2011 844.24 866.04 828.31 857.87 0 +16.89(+2.01%)
Oct 19, 2011 865.26 871.68 836.08 840.98 0 -35.24(-4.02%)
Oct 18, 2011 843.03 884.41 838.20 876.22 0 +35.37(+4.21%)
Oct 17, 2011 863.02 869.20 838.21 840.85 0 -30.94(-3.55%)
Oct 14, 2011 866.49 887.61 856.95 871.79 0 +11.09(+1.29%)
Oct 13, 2011 867.44 871.51 834.90 860.70 0 -13.92(-1.59%)
Oct 12, 2011 865.93 895.84 863.15 874.62 0 +16.30(+1.90%)
Oct 11, 2011 854.82 871.95 846.51 858.33 0 -8.71(-1.00%)
Oct 10, 2011 847.64 872.22 840.91 867.04 0 +43.20(+5.24%)
Oct 07, 2011 850.47 857.36 820.96 823.84 0 -24.81(-2.92%)
Oct 06, 2011 839.68 851.57 830.76 848.65 0 +11.73(+1.40%)
Oct 05, 2011 821.75 842.94 806.85 836.92 0 +16.85(+2.05%)
Oct 04, 2011 771.50 822.48 754.10 820.08 0 +38.84(+4.97%)
Oct 03, 2011 824.68 829.53 779.83 781.24 0 -42.91(-5.21%)
Sep 30, 2011 838.65 848.21 821.80 824.15 0 -28.68(-3.36%)
Sep 29, 2011 854.16 859.61 828.37 852.83 0 +21.84(+2.63%)
Sep 28, 2011 879.33 881.47 829.41 830.99 0 -29.74(-3.46%)
Sep 27, 2011 865.10 891.54 852.59 860.73 0 +14.34(+1.69%)
Sep 26, 2011 833.65 848.41 810.43 846.39 0 +17.75(+2.14%)
Sep 23, 2011 804.81 833.76 799.27 828.65 0 +17.15(+2.11%)
Sep 22, 2011 800.56 820.10 785.47 811.50 0 -17.50(-2.11%)
Sep 21, 2011 875.07 883.16 828.50 829.00 0 -48.81(-5.56%)
Sep 20, 2011 889.64 903.80 875.81 877.81 0 -7.26(-0.82%)
Sep 19, 2011 886.82 894.74 872.50 885.07 0 -26.00(-2.85%)
Sep 16, 2011 910.44 920.48 894.16 911.08 0 +5.50(+0.61%)
Sep 15, 2011 879.67 907.65 873.22 905.57 0 +36.56(+4.21%)
Sep 14, 2011 871.16 881.29 846.48 869.01 0 +7.39(+0.86%)
Sep 13, 2011 865.38 873.96 846.58 861.62 0 +5.09(+0.59%)
Sep 12, 2011 837.76 859.98 831.62 856.53 0 +6.20(+0.73%)
Sep 09, 2011 866.98 873.28 843.18 850.33 0 -26.38(-3.01%)
Sep 08, 2011 891.00 896.52 874.40 876.71 0 -22.38(-2.49%)
Sep 07, 2011 872.34 901.36 869.90 899.09 0 +41.00(+4.78%)
Sep 06, 2011 841.45 861.09 835.33 858.09 0 -15.71(-1.80%)
Sep 02, 2011 873.80 873.80 873.80 0 -38.77(-4.25%)
Sep 01, 2011 931.71 940.42 910.07 912.57 0 -20.05(-2.15%)
Aug 31, 2011 941.01 950.46 923.23 932.62 0 -7.52(-0.80%)
Aug 30, 2011 941.84 951.95 929.52 940.14 0 -7.67(-0.81%)
Aug 29, 2011 919.32 948.31 915.70 947.81 0 +43.64(+4.83%)
Aug 26, 2011 880.17 915.01 864.04 904.16 0 +18.06(+2.04%)
Aug 25, 2011 923.59 941.00 878.34 886.10 0 -27.88(-3.05%)
Aug 24, 2011 885.89 916.44 877.61 913.98 0 +23.28(+2.61%)
Aug 23, 2011 854.57 891.17 840.10 890.70 0 +41.05(+4.83%)
Aug 22, 2011 868.63 875.16 845.47 849.64 0 +3.28(+0.39%)
Aug 19, 2011 844.01 878.37 839.57 846.36 0 -10.76(-1.25%)
Aug 18, 2011 887.64 889.94 847.76 857.12 0 -55.31(-6.06%)
Aug 17, 2011 918.41 932.09 902.96 912.42 0 +0.48(+0.05%)
Aug 16, 2011 909.64 930.77 899.25 911.94 0 -21.53(-2.31%)
Aug 15, 2011 916.14 936.26 913.11 933.47 0 +26.85(+2.96%)
Aug 12, 2011 935.46 946.82 899.67 906.62 0 -8.00(-0.88%)
Aug 11, 2011 848.76 928.03 840.96 914.62 0 +76.08(+9.07%)
Aug 10, 2011 868.14 883.67 826.73 838.54 0 -56.53(-6.32%)
Aug 09, 2011 886.44 898.14 824.68 895.07 0 +61.65(+7.40%)
Aug 08, 2011 886.10 912.50 830.33 833.42 0 -90.16(-9.76%)
Aug 05, 2011 950.82 960.98 900.68 923.58 0 -14.45(-1.54%)
Aug 04, 2011 982.54 991.85 936.00 938.02 0 -59.60(-5.97%)
Aug 03, 2011 994.29 1011 972.17 997.62 0 +3.27(+0.33%)
Aug 02, 2011 1022 1026 992.00 994.35 0 -27.96(-2.74%)
Aug 01, 2011 1035 1039 1004 1022 0 +1.73(+0.17%)
Jul 29, 2011 992.93 1029 989.04 1021 0 +12.41(+1.23%)
Jul 28, 2011 1020 1032 1003 1008 0 -11.01(-1.08%)
Jul 27, 2011 1063 1064 1013 1019 0 -45.89(-4.31%)
Jul 26, 2011 1078 1085 1057 1065 0 -5.63(-0.53%)
Jul 25, 2011 1067 1080 1060 1071 0 -11.55(-1.07%)
Jul 22, 2011 1085 1088 1079 1082 0 +1.61(+0.15%)
Jul 21, 2011 1059 1085 1057 1081 0 +25.80(+2.45%)
Jul 20, 2011 1070 1083 1049 1055 0 +7.70(+0.74%)
Jul 19, 2011 1040 1052 1028 1047 0 +15.35(+1.49%)
Jul 18, 2011 1053 1054 1023 1032 0 -21.22(-2.02%)
Jul 15, 2011 1070 1072 1041 1053 0 +3.72(+0.35%)
Jul 14, 2011 1072 1076 1046 1049 0 -17.20(-1.61%)
Jul 13, 2011 1065 1081 1060 1066 0 +6.56(+0.62%)
Jul 12, 2011 1062 1082 1056 1060 0 -7.83(-0.73%)
Jul 11, 2011 1088 1099 1064 1068 0 -45.72(-4.11%)
Jul 08, 2011 1111 1117 1102 1113 0 -16.30(-1.44%)
Jul 07, 2011 1118 1134 1115 1130 0 +22.71(+2.05%)
Jul 06, 2011 1102 1112 1094 1107 0 +2.20(+0.20%)
Jul 05, 2011 1108 1114 1098 1105 0 -9.07(-0.81%)
Jul 01, 2011 1114 1114 1114 0 +24.96(+2.29%)
Jun 30, 2011 1088 1097 1078 1089 0 +1.48(+0.14%)
Jun 29, 2011 1075 1091 1071 1088 0 +16.70(+1.56%)
Jun 28, 2011 1065 1075 1057 1071 0 +8.07(+0.76%)
Jun 27, 2011 1050 1067 1047 1063 0 +12.04(+1.15%)
Jun 24, 2011 1069 1072 1045 1051 0 -16.88(-1.58%)
Jun 23, 2011 1064 1073 1051 1068 0 -12.57(-1.16%)
Jun 22, 2011 1083 1096 1077 1080 0 -9.29(-0.85%)
Jun 21, 2011 1084 1096 1073 1089 0 +10.24(+0.95%)
Jun 20, 2011 1079 1082 1075 1079 0 +7.30(+0.68%)
Jun 17, 2011 1086 1090 1067 1072 0 +0.16(+0.01%)
Jun 16, 2011 1066 1080 1056 1072 0 +7.73(+0.73%)
Jun 15, 2011 1084 1090 1059 1064 0 -31.14(-2.84%)
Jun 14, 2011 1086 1100 1084 1095 0 +22.57(+2.10%)
Jun 13, 2011 1065 1078 1058 1073 0 +10.23(+0.96%)
Jun 10, 2011 1081 1090 1056 1062 0 -28.71(-2.63%)
Jun 09, 2011 1077 1098 1065 1091 0 +15.74(+1.46%)
Jun 08, 2011 1075 1085 1070 1075 0 -2.19(-0.20%)
Jun 07, 2011 1075 1089 1071 1078 0 +8.29(+0.78%)
Jun 06, 2011 1095 1102 1067 1069 0 -28.78(-2.62%)
Jun 03, 2011 1109 1115 1096 1098 0 -13.84(-1.24%)
May 24, 2011 1114 1122 1104 1112 0 -8.93(-0.80%)
May 23, 2011 1124 1131 1115 1121 0 -17.56(-1.54%)
May 20, 2011 1142 1152 1135 1138 0 -5.43(-0.47%)
May 19, 2011 1145 1154 1132 1144 0 +17.51(+1.55%)
May 18, 2011 1107 1130 1102 1126 0 +18.25(+1.65%)
May 17, 2011 1110 1116 1092 1108 0 -7.37(-0.66%)
May 16, 2011 1118 1137 1113 1115 0 -12.51(-1.11%)
May 13, 2011 1145 1147 1125 1128 0 -15.75(-1.38%)
May 12, 2011 1132 1147 1122 1144 0 -13.77(-1.19%)
May 11, 2011 1174 1178 1152 1157 0 -22.78(-1.93%)
May 10, 2011 1171 1185 1166 1180 0 +10.11(+0.86%)
May 09, 2011 1171 1177 1157 1170 0 +1.00(+0.09%)
May 06, 2011 1168 1184 1160 1169 0 +16.26(+1.41%)
May 05, 2011 1161 1171 1145 1153 0 -15.23(-1.30%)
May 04, 2011 1183 1188 1159 1168 0 -6.86(-0.58%)
May 03, 2011 1189 1195 1161 1175 0 -16.76(-1.41%)
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.