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 (%)
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%)
Apr 01, 2013 1365 1370 1343 1347 0 -21.00(-1.54%)
Mar 28, 2013 1368 1368 1368 0 +3.52(+0.26%)
Mar 27, 2013 1363 1370 1353 1364 0 -8.17(-0.60%)
Mar 26, 2013 1349 1375 1345 1373 0 +27.84(+2.07%)
Mar 25, 2013 1360 1371 1340 1345 0 -7.86(-0.58%)
Mar 22, 2013 1355 1361 1346 1353 0 +0.53(+0.04%)
Mar 21, 2013 1372 1387 1350 1352 0 -32.37(-2.34%)
Mar 20, 2013 1368 1389 1367 1384 0 +26.02(+1.92%)
Mar 19, 2013 1368 1377 1345 1358 0 -10.44(-0.76%)
Mar 18, 2013 1362 1377 1358 1369 0 -10.29(-0.75%)
Mar 15, 2013 1373 1382 1366 1379 0 +1.76(+0.13%)
Mar 14, 2013 1369 1385 1364 1377 0 +13.60(+1.00%)
Mar 13, 2013 1347 1366 1341 1364 0 +21.48(+1.60%)
Mar 12, 2013 1337 1347 1333 1342 0 +4.31(+0.32%)
Mar 11, 2013 1336 1341 1327 1338 0 +0.16(+0.01%)
Mar 08, 2013 1342 1350 1329 1338 0 +4.43(+0.33%)
Mar 07, 2013 1337 1347 1327 1333 0 +17.45(+1.33%)
Mar 06, 2013 1213 1320 1300 1316 0 +15.87(+1.22%)
Mar 05, 2013 1288 1304 1273 1300 0 +18.21(+1.42%)
Mar 04, 2013 1175 1284 1259 1282 0 +15.53(+1.23%)
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.