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 (%)
Feb 27, 2009 652.84 674.99 633.25 637.10 0 -26.56(-4.00%)
Feb 26, 2009 697.78 709.94 656.57 663.66 0 -23.49(-3.42%)
Feb 25, 2009 695.72 715.34 662.72 687.15 0 -13.42(-1.92%)
Feb 24, 2009 653.00 703.90 642.24 700.57 0 +57.98(+9.02%)
Feb 23, 2009 684.86 690.25 637.01 642.60 0 -34.97(-5.16%)
Feb 20, 2009 659.03 693.02 642.16 677.57 0 +0.41(+0.06%)
Feb 19, 2009 703.93 725.08 673.12 677.16 0 -29.50(-4.17%)
Feb 18, 2009 724.35 730.44 687.49 706.65 0 +0.00(+0.00%)
Feb 17, 2009 729.04 740.07 700.50 706.65 0 -41.88(-5.59%)
Feb 16, 2009 754.93 771.66 729.93 748.53 0 +0.00(+0.00%)
Feb 13, 2009 754.93 771.66 729.93 748.53 0 -10.31(-1.36%)
Feb 12, 2009 741.50 764.69 715.73 758.84 0 +2.28(+0.30%)
Feb 11, 2009 742.40 769.55 732.48 756.57 0 +9.65(+1.29%)
Feb 10, 2009 782.37 803.62 739.47 746.92 0 -45.83(-5.78%)
Feb 09, 2009 802.76 809.51 778.91 792.75 0 -12.83(-1.59%)
Feb 06, 2009 764.64 811.73 761.88 805.58 0 +38.09(+4.96%)
Feb 05, 2009 732.47 783.00 727.47 767.48 0 +22.56(+3.03%)
Feb 04, 2009 724.25 764.92 711.75 744.92 0 +15.35(+2.10%)
Feb 03, 2009 733.25 746.97 704.49 729.57 0 +0.83(+0.11%)
Feb 02, 2009 706.68 736.79 692.08 728.74 0 +10.20(+1.42%)
Jan 30, 2009 735.30 750.36 705.21 718.54 0 -10.87(-1.49%)
Jan 29, 2009 760.71 779.20 718.21 729.41 0 -49.26(-6.33%)
Jan 28, 2009 729.38 784.25 715.69 778.67 0 +55.89(+7.73%)
Jan 27, 2009 717.84 731.95 692.21 722.78 0 +11.07(+1.56%)
Jan 26, 2009 740.19 760.53 698.29 711.71 0 -19.81(-2.71%)
Jan 23, 2009 675.51 738.17 671.56 731.52 0 +30.48(+4.35%)
Jan 22, 2009 697.93 726.23 661.34 701.04 0 -11.90(-1.67%)
Jan 21, 2009 658.06 717.52 640.85 712.93 0 +47.69(+7.17%)
Jan 20, 2009 728.96 739.59 658.91 665.25 0 -86.97(-11.56%)
Jan 19, 2009 763.19 777.39 718.95 752.22 0 +0.00(+0.00%)
Jan 16, 2009 763.19 777.39 718.95 752.22 0 +4.84(+0.65%)
Jan 15, 2009 749.47 774.39 710.80 747.38 0 -6.03(-0.80%)
Jan 14, 2009 780.23 787.40 742.23 753.41 0 -44.92(-5.63%)
Jan 13, 2009 778.11 819.09 769.72 798.33 0 +16.27(+2.08%)
Jan 12, 2009 813.52 820.15 769.70 782.06 0 -33.00(-4.05%)
Jan 09, 2009 852.05 857.33 808.27 815.06 0 -33.50(-3.95%)
Jan 08, 2009 831.31 859.22 812.45 848.56 0 +12.24(+1.46%)
Jan 07, 2009 877.10 883.76 828.22 836.33 0 -52.24(-5.88%)
Jan 06, 2009 873.69 902.41 860.11 888.57 0 +22.27(+2.57%)
Jan 05, 2009 857.15 890.16 846.51 866.29 0 +4.07(+0.47%)
Jan 02, 2009 832.55 870.93 807.30 862.22 0 +26.64(+3.19%)
Jan 01, 2009 809.91 844.30 800.88 835.58 0 +0.00(+0.00%)
Dec 31, 2008 809.91 844.30 800.88 835.58 0 +28.24(+3.50%)
Dec 30, 2008 777.46 810.13 764.22 807.34 0 +34.73(+4.49%)
Dec 29, 2008 783.08 789.24 749.60 772.61 0 -12.24(-1.56%)
Dec 26, 2008 795.62 800.99 769.19 784.85 0 -5.44(-0.69%)
Dec 25, 2008 785.39 798.76 772.20 790.29 0 +0.00(+0.00%)
Dec 24, 2008 785.39 798.76 772.20 790.29 0 +3.73(+0.47%)
Dec 23, 2008 815.50 822.64 777.22 786.57 0 -21.53(-2.66%)
Dec 22, 2008 831.08 837.41 787.34 808.10 0 -23.98(-2.88%)
Dec 19, 2008 808.46 845.92 791.02 832.08 0 +33.98(+4.26%)
Dec 18, 2008 825.28 841.09 783.96 798.10 0 -15.94(-1.96%)
Dec 17, 2008 791.15 827.98 771.96 814.04 0 +6.97(+0.86%)
Dec 16, 2008 745.58 811.86 739.07 807.06 0 +75.47(+10.32%)
Dec 15, 2008 757.12 763.50 715.98 731.60 0 -29.67(-3.90%)
Dec 12, 2008 720.62 772.85 712.55 761.26 0 +21.62(+2.92%)
Dec 11, 2008 795.66 822.55 732.07 739.64 0 -65.06(-8.09%)
Dec 10, 2008 792.92 821.98 773.63 804.71 0 +13.65(+1.73%)
Dec 09, 2008 802.06 828.21 776.95 791.05 0 -28.73(-3.50%)
Dec 08, 2008 796.75 838.09 774.13 819.78 0 +37.52(+4.80%)
Dec 05, 2008 702.52 786.08 688.17 782.27 0 +69.01(+9.68%)
Dec 04, 2008 728.47 763.95 697.83 713.26 0 -30.84(-4.14%)
Dec 03, 2008 705.54 749.90 672.77 744.10 0 +36.41(+5.14%)
Dec 02, 2008 680.11 714.74 652.10 707.69 0 +40.61(+6.09%)
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.