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 (%)
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.