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 (%)
Aug 30, 2013 1408 1408 1408 0 -6.93(-0.49%)
Aug 29, 2013 1398 1427 1397 1415 0 +9.36(+0.67%)
Aug 28, 2013 1399 1422 1395 1406 0 +3.41(+0.24%)
Aug 27, 2013 1432 1438 1401 1403 0 -49.91(-3.44%)
Aug 26, 2013 1451 1470 1444 1453 0 +2.60(+0.18%)
Aug 23, 2013 1455 1457 1436 1450 0 +3.16(+0.22%)
Aug 22, 2013 1432 1452 1427 1447 0 +20.41(+1.43%)
Aug 21, 2013 1435 1447 1420 1426 0 -14.84(-1.03%)
Aug 20, 2013 1436 1446 1428 1441 0 +6.49(+0.45%)
Aug 19, 2013 1447 1456 1433 1435 0 -17.91(-1.23%)
Aug 16, 2013 1447 1466 1441 1453 0 -0.03(-0.00%)
Aug 15, 2013 1473 1476 1441 1453 0 -37.19(-2.50%)
Aug 14, 2013 1501 1507 1487 1490 0 -10.98(-0.73%)
Aug 13, 2013 1494 1506 1483 1501 0 +8.98(+0.60%)
Aug 12, 2013 1493 1502 1482 1492 0 -9.78(-0.65%)
Aug 09, 2013 1493 1516 1485 1502 0 +9.70(+0.65%)
Aug 08, 2013 1512 1517 1488 1492 0 -8.31(-0.55%)
Aug 07, 2013 1510 1512 1487 1500 0 -17.51(-1.15%)
Aug 06, 2013 1524 1533 1509 1518 0 -9.76(-0.64%)
Aug 05, 2013 1524 1531 1515 1528 0 -4.45(-0.29%)
Aug 02, 2013 1531 1544 1520 1532 0 +4.48(+0.29%)
Aug 01, 2013 1523 1539 1514 1527 0 +23.77(+1.58%)
Jul 31, 2013 1506 1523 1499 1504 0 -0.59(-0.04%)
Jul 30, 2013 1513 1522 1497 1504 0 -0.59(-0.04%)
Jul 29, 2013 1522 1525 1498 1505 0 -15.86(-1.04%)
Jul 26, 2013 1505 1522 1498 1521 0 +4.72(+0.31%)
Jul 25, 2013 1500 1525 1493 1516 0 +9.38(+0.62%)
Jul 24, 2013 1517 1523 1499 1507 0 -8.35(-0.55%)
Jul 23, 2013 1518 1531 1510 1515 0 -1.76(-0.12%)
Jul 22, 2013 1490 1518 1485 1517 0 +23.77(+1.59%)
Jul 19, 2013 1488 1496 1467 1493 0 +6.25(+0.42%)
Jul 18, 2013 1461 1492 1455 1487 0 +37.46(+2.58%)
Jul 17, 2013 1442 1458 1435 1449 0 +9.72(+0.68%)
Jul 16, 2013 1449 1465 1428 1440 0 -8.59(-0.59%)
Jul 15, 2013 1448 1456 1440 1448 0 +3.80(+0.26%)
Jul 12, 2013 1441 1446 1425 1444 0 +0.88(+0.06%)
Jul 11, 2013 1435 1458 1428 1443 0 +25.47(+1.80%)
Jul 10, 2013 1419 1428 1405 1418 0 +4.30(+0.30%)
Jul 09, 2013 1394 1416 1375 1414 0 +31.02(+2.24%)
Jul 08, 2013 1396 1401 1376 1383 0 -0.75(-0.05%)
Jul 05, 2013 1384 1391 1361 1383 0 +34.93(+2.59%)
Jul 03, 2013 1348 1348 1348 0 -6.95(-0.51%)
Jul 02, 2013 1345 1372 1343 1355 0 +0.65(+0.05%)
Jul 01, 2013 1358 1381 1350 1355 0 +1.35(+0.10%)
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%)
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.