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 (%)
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%)
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.