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, 2012 1053 1057 1042 1047 0 -6.85(-0.65%)
Apr 27, 2012 1058 1064 1045 1054 0 -1.47(-0.14%)
Apr 26, 2012 1037 1060 1034 1056 0 +13.96(+1.34%)
Apr 25, 2012 1037 1046 1030 1042 0 +13.61(+1.32%)
Apr 24, 2012 1021 1038 1017 1028 0 +8.42(+0.83%)
Apr 23, 2012 1020 1026 1003 1020 0 -17.75(-1.71%)
Apr 20, 2012 1041 1053 1033 1037 0 -0.93(-0.09%)
Apr 19, 2012 1056 1063 1031 1038 0 -17.70(-1.68%)
Apr 18, 2012 1072 1074 1046 1056 0 -23.11(-2.14%)
Apr 17, 2012 1072 1087 1067 1079 0 +18.59(+1.75%)
Apr 16, 2012 1068 1079 1054 1061 0 -0.82(-0.08%)
Apr 13, 2012 1085 1086 1060 1061 0 -25.27(-2.33%)
Apr 12, 2012 1068 1088 1066 1087 0 +21.67(+2.03%)
Apr 11, 2012 1077 1081 1060 1065 0 +1.00(+0.09%)
Apr 10, 2012 1088 1096 1059 1064 0 -25.84(-2.37%)
Apr 09, 2012 1087 1112 1078 1090 0 -19.82(-1.79%)
Apr 05, 2012 1098 1114 1095 1110 0 +5.24(+0.47%)
Apr 04, 2012 1111 1117 1099 1104 0 -17.66(-1.57%)
Apr 03, 2012 1118 1128 1102 1122 0 -0.97(-0.09%)
Apr 02, 2012 1123 1137 1106 1123 0 +8.84(+0.79%)
Mar 30, 2012 1105 1118 1089 1114 0 +20.36(+1.86%)
Mar 29, 2012 1103 1110 1087 1094 0 -19.69(-1.77%)
Mar 28, 2012 1120 1125 1100 1114 0 -6.74(-0.60%)
Mar 27, 2012 1142 1145 1119 1120 0 -10.00(-0.88%)
Mar 26, 2012 1116 1132 1110 1130 0 +20.64(+1.86%)
Mar 23, 2012 1095 1112 1089 1110 0 +16.34(+1.49%)
Mar 22, 2012 1097 1103 1087 1093 0 -15.56(-1.40%)
Mar 21, 2012 1114 1124 1105 1109 0 -9.24(-0.83%)
Mar 20, 2012 1118 1126 1111 1118 0 -5.25(-0.47%)
Mar 19, 2012 1118 1134 1113 1123 0 -0.68(-0.06%)
Mar 16, 2012 1119 1129 1112 1124 0 +0.72(+0.06%)
Mar 15, 2012 1102 1126 1093 1123 0 +23.20(+2.11%)
Mar 14, 2012 1122 1125 1089 1100 0 -11.03(-0.99%)
Mar 13, 2012 1075 1112 1067 1111 0 +46.28(+4.35%)
Mar 12, 2012 1073 1076 1060 1065 0 -8.40(-0.78%)
Mar 09, 2012 1063 1078 1059 1073 0 +12.41(+1.17%)
Mar 08, 2012 1069 1075 1053 1061 0 +0.85(+0.08%)
Mar 07, 2012 1048 1062 1044 1060 0 +15.94(+1.53%)
Mar 06, 2012 1050 1057 1037 1044 0 -17.76(-1.67%)
Mar 05, 2012 1070 1073 1057 1062 0 -16.15(-1.50%)
Mar 02, 2012 1081 1094 1074 1078 0 -7.00(-0.65%)
Mar 01, 2012 1078 1093 1073 1085 0 +5.64(+0.52%)
Feb 29, 2012 1091 1097 1071 1079 0 +1.95(+0.18%)
Feb 28, 2012 1073 1086 1068 1077 0 +4.75(+0.44%)
Feb 27, 2012 1059 1077 1053 1073 0 +5.68(+0.53%)
Feb 24, 2012 1076 1082 1060 1067 0 -3.02(-0.28%)
Feb 23, 2012 1052 1074 1046 1070 0 +18.78(+1.79%)
Feb 22, 2012 1053 1063 1046 1051 0 -9.07(-0.86%)
Feb 21, 2012 1070 1074 1055 1060 0 -8.18(-0.77%)
Feb 17, 2012 1068 1068 1068 0 +11.45(+1.08%)
Feb 16, 2012 1044 1059 1034 1057 0 +22.81(+2.21%)
Feb 15, 2012 1048 1052 1030 1034 0 -8.51(-0.82%)
Feb 14, 2012 1043 1053 1031 1043 0 -9.58(-0.91%)
Feb 13, 2012 1048 1057 1041 1052 0 +12.80(+1.23%)
Feb 10, 2012 1033 1046 1028 1039 0 -5.93(-0.57%)
Feb 09, 2012 1048 1054 1035 1045 0 -0.79(-0.08%)
Feb 08, 2012 1046 1053 1040 1046 0 +1.22(+0.12%)
Feb 07, 2012 1040 1050 1031 1045 0 -2.12(-0.20%)
Feb 06, 2012 1024 1050 1020 1047 0 +3.77(+0.36%)
Feb 03, 2012 1024 1045 1022 1043 0 +29.34(+2.89%)
Feb 02, 2012 1013 1021 1007 1014 0 +0.51(+0.05%)
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.