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 (%)
Jul 31, 2014 1708 1713 1664 1667 0 -62.83(-3.63%)
Jul 23, 2014 1742 1746 1725 1729 0 -8.27(-0.48%)
Jul 22, 2014 1735 1749 1731 1738 0 +6.96(+0.40%)
Jul 21, 2014 1729 1742 1724 1731 0 -13.04(-0.75%)
Jul 18, 2014 1728 1749 1725 1744 0 +18.92(+1.10%)
Jul 17, 2014 1746 1764 1721 1725 0 -33.60(-1.91%)
Jul 16, 2014 1768 1789 1744 1758 0 +6.70(+0.38%)
Jul 15, 2014 1751 1767 1743 1752 0 +1.37(+0.08%)
Jul 14, 2014 1739 1758 1732 1750 0 +23.71(+1.37%)
Jul 11, 2014 1719 1734 1709 1727 0 +5.96(+0.35%)
Jul 10, 2014 1721 1732 1707 1721 0 -28.11(-1.61%)
Jul 09, 2014 1753 1761 1738 1749 0 +4.64(+0.27%)
Jul 08, 2014 1764 1766 1738 1744 0 -18.18(-1.03%)
Jul 07, 2014 1767 1774 1756 1762 0 -16.34(-0.92%)
Jul 03, 2014 1779 1779 1779 0 +14.33(+0.81%)
Jul 02, 2014 1769 1774 1755 1764 0 -4.73(-0.27%)
Jul 01, 2014 1765 1784 1758 1769 0 +14.17(+0.81%)
Jun 30, 2014 1742 1761 1736 1755 0 +12.58(+0.72%)
Jun 27, 2014 1729 1748 1724 1742 0 +8.16(+0.47%)
Jun 26, 2014 1742 1747 1718 1734 0 -9.23(-0.53%)
Jun 25, 2014 1729 1752 1723 1743 0 +7.29(+0.42%)
Jun 24, 2014 1743 1761 1731 1736 0 -13.45(-0.77%)
Jun 23, 2014 1743 1755 1736 1750 0 +2.63(+0.15%)
Jun 20, 2014 1750 1758 1737 1747 0 +0.89(+0.05%)
Jun 19, 2014 1757 1762 1732 1746 0 -9.06(-0.52%)
Jun 18, 2014 1720 1759 1708 1755 0 +34.61(+2.01%)
Jun 17, 2014 1690 1724 1683 1721 0 +21.29(+1.25%)
Jun 16, 2014 1694 1705 1684 1699 0 -0.54(-0.03%)
Jun 13, 2014 1702 1711 1692 1700 0 +1.05(+0.06%)
Jun 12, 2014 1709 1715 1689 1699 0 -11.60(-0.68%)
Jun 11, 2014 1719 1725 1699 1710 0 -19.56(-1.13%)
Jun 10, 2014 1732 1739 1716 1730 0 -0.66(-0.04%)
Jun 06, 2014 1719 1734 1713 1731 0 +20.41(+1.19%)
Jun 05, 2014 1706 1717 1689 1710 0 +1.70(+0.10%)
Jun 04, 2014 1688 1710 1683 1708 0 +14.29(+0.84%)
Jun 03, 2014 1676 1702 1673 1694 0 +9.29(+0.55%)
Jun 02, 2014 1681 1690 1663 1685 0 +5.02(+0.30%)
May 30, 2014 1679 1689 1671 1680 0 -1.34(-0.08%)
May 29, 2014 1676 1687 1668 1681 0 +11.88(+0.71%)
May 28, 2014 1685 1692 1667 1669 0 -15.65(-0.93%)
May 27, 2014 1677 1693 1670 1685 0 +19.79(+1.19%)
May 23, 2014 1665 1665 1665 0 -2.59(-0.16%)
May 22, 2014 1654 1669 1648 1668 0 +9.66(+0.58%)
May 21, 2014 1644 1667 1641 1658 0 +18.05(+1.10%)
May 20, 2014 1658 1665 1631 1640 0 -18.63(-1.12%)
May 19, 2014 1644 1663 1639 1659 0 +10.37(+0.63%)
May 16, 2014 1659 1663 1629 1648 0 +0.10(+0.01%)
May 15, 2014 1673 1676 1636 1648 0 -29.73(-1.77%)
May 14, 2014 1692 1697 1674 1678 0 -13.25(-0.78%)
May 13, 2014 1704 1718 1685 1691 0 -12.12(-0.71%)
May 12, 2014 1666 1713 1664 1703 0 +22.36(+1.33%)
May 09, 2014 1670 1687 1659 1681 0 +6.29(+0.38%)
May 08, 2014 1670 1697 1663 1675 0 +0.30(+0.02%)
May 07, 2014 1657 1677 1643 1674 0 +21.29(+1.29%)
May 06, 2014 1668 1674 1651 1653 0 -19.39(-1.16%)
May 05, 2014 1667 1678 1651 1672 0 -2.50(-0.15%)
May 02, 2014 1679 1701 1669 1675 0 -4.00(-0.24%)
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.