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, 2010 1247 1267 1214 1237 0 -12.43(-1.00%)
Apr 29, 2010 1213 1258 1206 1249 0 +42.03(+3.48%)
Apr 28, 2010 1210 1230 1189 1207 0 +7.53(+0.63%)
Apr 27, 2010 1235 1252 1195 1200 0 -43.36(-3.49%)
Apr 26, 2010 1274 1283 1236 1243 0 -48.81(-3.78%)
Apr 23, 2010 1276 1298 1269 1292 0 +14.58(+1.14%)
Apr 22, 2010 1249 1286 1235 1277 0 +19.31(+1.54%)
Apr 21, 2010 1259 1276 1241 1258 0 -3.61(-0.29%)
Apr 20, 2010 1278 1284 1249 1262 0 -11.87(-0.93%)
Apr 19, 2010 1258 1284 1251 1273 0 +5.15(+0.41%)
Apr 16, 2010 1292 1298 1248 1268 0 -28.39(-2.19%)
Apr 15, 2010 1305 1314 1288 1297 0 -10.03(-0.77%)
Apr 14, 2010 1280 1309 1275 1307 0 +35.09(+2.76%)
Apr 13, 2010 1260 1278 1249 1272 0 +9.49(+0.75%)
Apr 12, 2010 1255 1271 1249 1262 0 +5.90(+0.47%)
Apr 09, 2010 1247 1268 1240 1256 0 +8.71(+0.70%)
Apr 08, 2010 1226 1252 1220 1248 0 +13.34(+1.08%)
Apr 07, 2010 1236 1248 1223 1234 0 -2.30(-0.19%)
Apr 06, 2010 1236 1255 1220 1236 0 -2.44(-0.20%)
Apr 05, 2010 1240 1256 1224 1239 0 -0.84(-0.07%)
Apr 01, 2010 1240 1240 1240 0 +3.66(+0.30%)
Mar 31, 2010 1244 1259 1230 1236 0 -12.64(-1.01%)
Mar 30, 2010 1255 1262 1239 1249 0 -5.36(-0.43%)
Mar 29, 2010 1257 1264 1235 1254 0 -1.75(-0.14%)
Mar 26, 2010 1282 1287 1246 1256 0 -22.82(-1.78%)
Mar 25, 2010 1285 1300 1271 1279 0 -0.10(-0.01%)
Mar 24, 2010 1284 1292 1274 1279 0 -11.75(-0.91%)
Mar 23, 2010 1284 1298 1275 1291 0 +7.92(+0.62%)
Mar 22, 2010 1267 1286 1260 1283 0 +6.17(+0.48%)
Mar 19, 2010 1294 1299 1265 1276 0 -14.88(-1.15%)
Mar 18, 2010 1292 1306 1278 1291 0 -0.91(-0.07%)
Mar 17, 2010 1272 1307 1269 1292 0 +40.52(+3.24%)
Mar 16, 2010 1249 1259 1238 1252 0 -2.52(-0.20%)
Mar 15, 2010 1246 1261 1242 1254 0 +4.68(+0.37%)
Mar 12, 2010 1258 1266 1239 1250 0 -2.77(-0.22%)
Mar 11, 2010 1253 1265 1238 1252 0 -7.41(-0.59%)
Mar 10, 2010 1262 1273 1249 1260 0 -0.43(-0.03%)
Mar 09, 2010 1256 1272 1247 1260 0 +26.84(+2.18%)
Mar 08, 2010 1233 1241 1219 1233 0 -0.98(-0.08%)
Mar 05, 2010 1219 1237 1210 1234 0 +22.43(+1.85%)
Mar 04, 2010 1211 1222 1190 1212 0 -15.04(-1.23%)
Mar 03, 2010 1230 1246 1216 1227 0 +1.65(+0.13%)
Mar 02, 2010 1226 1237 1214 1225 0 +4.86(+0.40%)
Mar 01, 2010 1212 1229 1206 1220 0 +8.37(+0.69%)
Feb 26, 2010 1206 1218 1199 1212 0 +5.76(+0.48%)
Feb 25, 2010 1200 1213 1187 1206 0 -8.74(-0.72%)
Feb 24, 2010 1207 1223 1204 1215 0 +10.93(+0.91%)
Feb 23, 2010 1222 1232 1201 1204 0 -20.22(-1.65%)
Feb 22, 2010 1227 1238 1214 1224 0 +2.10(+0.17%)
Feb 19, 2010 1208 1231 1207 1222 0 +9.07(+0.75%)
Feb 18, 2010 1216 1223 1199 1213 0 -2.52(-0.21%)
Feb 17, 2010 1209 1222 1201 1216 0 +7.26(+0.60%)
Feb 16, 2010 1193 1211 1185 1208 0 +20.59(+1.73%)
Feb 12, 2010 1188 1188 1188 0 +5.40(+0.46%)
Feb 11, 2010 1184 1197 1168 1182 0 -4.53(-0.38%)
Feb 10, 2010 1165 1199 1160 1187 0 +19.97(+1.71%)
Feb 09, 2010 1165 1178 1150 1167 0 +13.64(+1.18%)
Feb 08, 2010 1171 1180 1146 1153 0 -15.76(-1.35%)
Feb 05, 2010 1167 1183 1128 1169 0 -0.43(-0.04%)
Feb 04, 2010 1208 1219 1167 1169 0 -58.32(-4.75%)
Feb 03, 2010 1219 1244 1209 1228 0 +3.80(+0.31%)
Feb 02, 2010 1211 1236 1200 1224 0 +5.70(+0.47%)
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.