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 29, 2011 1203 1210 1191 1198 0 +20.10(+1.71%)
Apr 28, 2011 1178 1184 1168 1178 0 -5.73(-0.48%)
Apr 27, 2011 1179 1187 1165 1183 0 +4.83(+0.41%)
Apr 26, 2011 1169 1184 1162 1179 0 +10.01(+0.86%)
Apr 25, 2011 1177 1179 1162 1168 0 -8.93(-0.76%)
Apr 21, 2011 1164 1181 1155 1177 0 +23.49(+2.04%)
Apr 20, 2011 1155 1167 1146 1154 0 +14.98(+1.32%)
Apr 19, 2011 1142 1146 1128 1139 0 +1.67(+0.15%)
Apr 18, 2011 1143 1152 1128 1137 0 -20.06(-1.73%)
Apr 15, 2011 1160 1166 1148 1157 0 +3.36(+0.29%)
Apr 14, 2011 1153 1161 1145 1154 0 -6.30(-0.54%)
Apr 13, 2011 1172 1177 1153 1160 0 -4.78(-0.41%)
Apr 12, 2011 1175 1180 1158 1165 0 -7.40(-0.63%)
Apr 11, 2011 1172 1183 1168 1172 0 -0.31(-0.03%)
Apr 08, 2011 1190 1195 1167 1173 0 -11.33(-0.96%)
Apr 07, 2011 1192 1197 1176 1184 0 -11.27(-0.94%)
Apr 06, 2011 1198 1203 1186 1195 0 -9.94(-0.82%)
Apr 05, 2011 1210 1220 1199 1205 0 -9.57(-0.79%)
Apr 04, 2011 1219 1226 1208 1215 0 -6.95(-0.57%)
Apr 01, 2011 1219 1234 1215 1222 0 +9.86(+0.81%)
Mar 31, 2011 1197 1213 1195 1212 0 +9.79(+0.81%)
Mar 30, 2011 1200 1204 1198 1202 0 +50.08(+4.35%)
Mar 29, 2011 1153 1159 1141 1152 0 -2.80(-0.24%)
Mar 28, 2011 1165 1172 1153 1155 0 -5.48(-0.47%)
Mar 25, 2011 1154 1167 1146 1160 0 +11.55(+1.01%)
Mar 24, 2011 1140 1154 1136 1149 0 +12.27(+1.08%)
Mar 23, 2011 1139 1144 1120 1137 0 -4.11(-0.36%)
Mar 22, 2011 1149 1155 1137 1141 0 -6.26(-0.55%)
Mar 21, 2011 1143 1148 1140 1147 0 +19.42(+1.72%)
Mar 18, 2011 1130 1142 1117 1128 0 +7.47(+0.67%)
Mar 17, 2011 1121 1129 1109 1120 0 +19.64(+1.78%)
Mar 16, 2011 1126 1134 1096 1100 0 -27.97(-2.48%)
Mar 15, 2011 1125 1137 1120 1128 0 -15.13(-1.32%)
Mar 14, 2011 1145 1151 1127 1144 0 -9.50(-0.82%)
Mar 11, 2011 1151 1163 1140 1153 0 -0.04(-0.00%)
Mar 10, 2011 1173 1182 1146 1153 0 -36.54(-3.07%)
Mar 09, 2011 1199 1203 1182 1190 0 -13.35(-1.11%)
Mar 08, 2011 1195 1213 1183 1203 0 +11.77(+0.99%)
Mar 07, 2011 1215 1220 1181 1191 0 -19.42(-1.60%)
Mar 04, 2011 1237 1239 1202 1211 0 -26.46(-2.14%)
Mar 03, 2011 1201 1241 1199 1237 0 +42.91(+3.59%)
Mar 02, 2011 1201 1211 1189 1194 0 -9.55(-0.79%)
Mar 01, 2011 1246 1248 1201 1204 0 -20.62(-1.68%)
Feb 28, 2011 1224 1236 1208 1224 0 -1.07(-0.09%)
Feb 25, 2011 1214 1228 1207 1225 0 +19.22(+1.59%)
Feb 24, 2011 1183 1210 1172 1206 0 +24.86(+2.10%)
Feb 23, 2011 1203 1211 1174 1181 0 -20.19(-1.68%)
Feb 22, 2011 1230 1237 1197 1201 0 -47.50(-3.80%)
Feb 18, 2011 1249 1249 1249 0 +6.91(+0.56%)
Feb 17, 2011 1242 1249 1230 1242 0 -2.39(-0.19%)
Feb 16, 2011 1242 1254 1233 1244 0 +4.80(+0.39%)
Feb 15, 2011 1230 1246 1225 1240 0 +6.74(+0.55%)
Feb 14, 2011 1223 1240 1217 1233 0 +9.20(+0.75%)
Feb 11, 2011 1200 1226 1196 1224 0 +19.10(+1.59%)
Feb 10, 2011 1190 1211 1189 1205 0 +6.19(+0.52%)
Feb 09, 2011 1190 1207 1183 1198 0 +1.30(+0.11%)
Feb 08, 2011 1188 1200 1178 1197 0 +11.37(+0.96%)
Feb 07, 2011 1175 1198 1175 1186 0 +12.97(+1.11%)
Feb 04, 2011 1179 1187 1165 1173 0 -5.96(-0.51%)
Feb 03, 2011 1177 1185 1163 1179 0 -2.03(-0.17%)
Feb 02, 2011 1187 1196 1176 1181 0 -14.35(-1.20%)
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.