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 (%)
Sep 27, 2013 1461 1471 1453 1466 0 -9.45(-0.64%)
Sep 26, 2013 1469 1483 1464 1476 0 +9.28(+0.63%)
Sep 25, 2013 1466 1476 1456 1466 0 -8.94(-0.61%)
Sep 24, 2013 1485 1492 1470 1475 0 -10.32(-0.69%)
Sep 23, 2013 1503 1504 1475 1486 0 -17.68(-1.18%)
Sep 20, 2013 1530 1539 1500 1503 0 -24.69(-1.62%)
Sep 19, 2013 1520 1539 1512 1528 0 +14.79(+0.98%)
Sep 18, 2013 1484 1525 1478 1513 0 +26.67(+1.79%)
Sep 17, 2013 1480 1489 1474 1486 0 +5.43(+0.37%)
Sep 16, 2013 1472 1487 1448 1481 0 +34.28(+2.37%)
Sep 13, 2013 1439 1450 1432 1447 0 +9.36(+0.65%)
Sep 12, 2013 1430 1448 1425 1437 0 -0.58(-0.04%)
Sep 11, 2013 1449 1454 1431 1438 0 -21.43(-1.47%)
Sep 10, 2013 1451 1466 1447 1459 0 +23.06(+1.61%)
Sep 09, 2013 1429 1438 1418 1436 0 +12.92(+0.91%)
Sep 06, 2013 1431 1439 1407 1423 0 -3.72(-0.26%)
Sep 05, 2013 1438 1446 1422 1427 0 -11.59(-0.81%)
Sep 04, 2013 1423 1446 1416 1439 0 +15.49(+1.09%)
Sep 03, 2013 1433 1443 1407 1423 0 +14.75(+1.05%)
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%)
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%)
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%)
Mar 01, 2013 1183 1273 1250 1266 0 -12.65(-0.99%)
Feb 28, 2013 1285 1292 1277 1279 0 -6.42(-0.50%)
Feb 27, 2013 1260 1289 1256 1285 0 +24.39(+1.93%)
Feb 26, 2013 1273 1281 1249 1261 0 -31.62(-2.45%)
Feb 22, 2013 1278 1295 1276 1293 0 +24.08(+1.90%)
Feb 21, 2013 1281 1285 1262 1269 0 -17.38(-1.35%)
Feb 20, 2013 1307 1311 1284 1286 0 -11.22(-0.86%)
Feb 15, 2013 1297 1297 1297 0 -12.05(-0.92%)
Feb 14, 2013 1293 1311 1291 1309 0 +15.32(+1.18%)
Feb 13, 2013 1286 1299 1281 1294 0 +12.93(+1.01%)
Feb 12, 2013 1279 1291 1277 1281 0 +1.62(+0.13%)
Feb 11, 2013 1273 1284 1269 1279 0 +6.25(+0.49%)
Feb 08, 2013 1269 1279 1262 1273 0 +4.83(+0.38%)
Feb 07, 2013 1273 1278 1255 1268 0 -5.78(-0.45%)
Feb 06, 2013 1262 1275 1261 1274 0 +22.99(+1.84%)
Feb 04, 2013 1242 1260 1238 1251 0 -11.07(-0.88%)
Feb 01, 2013 1253 1270 1246 1262 0 +4.11(+0.33%)
Jan 31, 2013 1258 1268 1251 1258 0 -4.17(-0.33%)
Jan 30, 2013 1263 1268 1254 1262 0 -2.24(-0.18%)
Jan 29, 2013 1254 1269 1244 1264 0 +15.78(+1.26%)
Jan 28, 2013 1249 1255 1239 1249 0 -3.17(-0.25%)
Jan 25, 2013 1253 1257 1245 1252 0 +3.66(+0.29%)
Jan 24, 2013 1245 1259 1233 1248 0 +6.98(+0.56%)
Jan 23, 2013 1248 1255 1237 1241 0 -6.61(-0.53%)
Jan 22, 2013 1232 1250 1232 1248 0 +14.95(+1.21%)
Jan 18, 2013 1233 1233 1233 0 +10.98(+0.90%)
Jan 17, 2013 1210 1233 1202 1222 0 +36.17(+3.05%)
Jan 16, 2013 1186 1194 1180 1186 0 -4.69(-0.39%)
Jan 15, 2013 1186 1192 1176 1190 0 +5.57(+0.47%)
Jan 14, 2013 1180 1195 1174 1185 0 +4.89(+0.41%)
Jan 12, 2013 1168 1182 1162 1180 0 +0.00(+0.00%)
Jan 11, 2013 1168 1182 1162 1180 0 +9.52(+0.81%)
Jan 10, 2013 1157 1179 1154 1170 0 +17.76(+1.54%)
Jan 09, 2013 1152 1162 1147 1153 0 +4.03(+0.35%)
Jan 08, 2013 1158 1162 1144 1149 0 -12.82(-1.10%)
Jan 07, 2013 1162 1167 1150 1161 0 -3.93(-0.34%)
Jan 04, 2013 1143 1169 1141 1165 0 +22.43(+1.96%)
Jan 03, 2013 1145 1156 1136 1143 0 +0.11(+0.01%)
Jan 02, 2013 1135 1144 1109 1143 0 +37.31(+3.38%)
Dec 31, 2012 1105 1105 1105 0 +10.75(+0.98%)
Dec 28, 2012 1095 1104 1091 1095 0 -7.61(-0.69%)
Dec 27, 2012 1105 1109 1091 1102 0 +0.29(+0.03%)
Dec 26, 2012 1113 1115 1099 1102 0 -10.00(-0.90%)
Dec 24, 2012 1112 1112 1112 0 +0.73(+0.07%)
Dec 21, 2012 1104 1124 1100 1111 0 -10.72(-0.96%)
Dec 20, 2012 1113 1123 1106 1122 0 +14.47(+1.31%)
Dec 19, 2012 1109 1122 1104 1108 0 -4.47(-0.40%)
Dec 18, 2012 1100 1121 1092 1112 0 +14.89(+1.36%)
Dec 17, 2012 1080 1099 1074 1097 0 +21.07(+1.96%)
Dec 14, 2012 1065 1082 1063 1076 0 +5.16(+0.48%)
Dec 13, 2012 1072 1078 1067 1071 0 -2.64(-0.25%)
Dec 12, 2012 1074 1082 1065 1074 0 +3.34(+0.31%)
Dec 11, 2012 1055 1074 1053 1070 0 +16.91(+1.61%)
Dec 10, 2012 1050 1056 1044 1053 0 +1.96(+0.19%)
Dec 07, 2012 1051 1055 1043 1051 0 +4.05(+0.39%)
Dec 06, 2012 1043 1051 1037 1047 0 +3.12(+0.30%)
Dec 05, 2012 1038 1050 1033 1044 0 +6.69(+0.64%)
Dec 04, 2012 1050 1056 1033 1037 0 -17.45(-1.65%)
Nov 30, 2012 1049 1058 1042 1055 0 +6.00(+0.57%)
Nov 29, 2012 1054 1060 1040 1049 0 -4.83(-0.46%)
Nov 28, 2012 1040 1060 1035 1054 0 +11.09(+1.06%)
Nov 27, 2012 1049 1051 1033 1043 0 +0.85(+0.08%)
Nov 26, 2012 1041 1049 1035 1042 0 -5.02(-0.48%)
Nov 24, 2012 1041 1048 1037 1047 0 +0.00(+0.00%)
Nov 23, 2012 1041 1048 1037 1047 0 +10.53(+1.02%)
Nov 21, 2012 1036 1036 1036 0 -1.16(-0.11%)
Nov 20, 2012 1024 1039 1020 1037 0 +10.40(+1.01%)
Nov 19, 2012 1020 1030 1016 1027 0 +21.06(+2.09%)
Nov 16, 2012 1010 1021 992.93 1006 0 +0.21(+0.02%)
Nov 15, 2012 1003 1011 994.37 1006 0 +2.73(+0.27%)
Nov 14, 2012 1017 1021 1000 1003 0 -11.81(-1.16%)
Nov 13, 2012 1010 1026 1009 1015 0 -3.21(-0.32%)
Nov 12, 2012 1018 1028 1006 1018 0 +15.73(+1.57%)
Nov 09, 2012 997.93 1015 995.26 1002 0 +0.50(+0.05%)
Nov 08, 2012 1018 1027 1001 1002 0 -14.76(-1.45%)
Nov 07, 2012 1020 1035 1008 1017 0 -23.56(-2.27%)
Nov 06, 2012 1031 1044 1027 1040 0 +12.59(+1.23%)
Nov 05, 2012 1022 1033 1013 1028 0 +4.75(+0.46%)
Nov 02, 2012 1034 1041 1021 1023 0 -7.53(-0.73%)
Nov 01, 2012 1020 1034 1016 1030 0 +9.14(+0.90%)
Oct 31, 2012 1015 1028 1009 1021 0 +11.26(+1.11%)
Oct 26, 2012 1010 1010 1010 0 -0.41(-0.04%)
Oct 25, 2012 1014 1019 1000 1010 0 +5.95(+0.59%)
Oct 24, 2012 1011 1021 999.93 1004 0 -3.80(-0.38%)
Oct 23, 2012 1002 1016 994.53 1008 0 -7.05(-0.69%)
Oct 19, 2012 1021 1025 1011 1015 0 -10.19(-0.99%)
Oct 18, 2012 1026 1039 1018 1025 0 -3.98(-0.39%)
Oct 17, 2012 1029 1040 1018 1029 0 +6.61(+0.65%)
Oct 16, 2012 1014 1029 1009 1023 0 +18.29(+1.82%)
Oct 15, 2012 1002 1015 992.90 1005 0 +11.19(+1.13%)
Oct 12, 2012 1002 1012 987.33 993.34 0 -11.57(-1.15%)
Oct 11, 2012 1011 1018 1001 1005 0 -2.85(-0.28%)
Oct 10, 2012 1010 1016 1002 1008 0 -4.17(-0.41%)
Oct 09, 2012 1014 1022 1009 1012 0 -2.48(-0.24%)
Oct 08, 2012 1012 1021 1008 1014 0 +1.85(+0.18%)
Oct 06, 2012 1006 1033 1002 1013 0 +0.00(+0.00%)
Oct 05, 2012 1005 1033 1002 1013 0 +13.01(+1.30%)
Oct 04, 2012 990.10 1002 986.23 999.55 0 +12.51(+1.27%)
Oct 03, 2012 976.25 992.17 967.22 987.04 0 +12.33(+1.26%)
Oct 02, 2012 987.25 990.06 965.77 974.72 0 -7.69(-0.78%)
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.