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 (%)
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%)
Feb 01, 2012 1017 1026 998.71 1013 0 +10.39(+1.04%)
Jan 31, 2012 1018 1021 992.04 1003 0 -9.12(-0.90%)
Jan 30, 2012 1021 1026 1005 1012 0 -19.84(-1.92%)
Jan 27, 2012 1026 1044 1018 1032 0 -3.54(-0.34%)
Jan 26, 2012 1041 1056 1024 1036 0 +0.67(+0.06%)
Jan 25, 2012 1030 1040 1020 1035 0 -0.30(-0.03%)
Jan 24, 2012 1016 1038 1012 1035 0 +9.82(+0.96%)
Jan 23, 2012 1012 1031 1009 1025 0 +10.17(+1.00%)
Jan 20, 2012 1019 1032 1003 1015 0 -13.77(-1.34%)
Jan 19, 2012 1016 1034 994.34 1029 0 +15.06(+1.49%)
Jan 18, 2012 1003 1019 993.02 1014 0 +10.96(+1.09%)
Jan 17, 2012 1015 1023 999.30 1003 0 -1.34(-0.13%)
Jan 13, 2012 1004 1004 1004 0 -2.40(-0.24%)
Jan 12, 2012 1004 1011 981.27 1007 0 +12.69(+1.28%)
Jan 11, 2012 985.74 998.62 971.74 993.99 0 +2.24(+0.23%)
Jan 10, 2012 983.70 995.82 977.09 991.75 0 +25.03(+2.59%)
Jan 09, 2012 968.15 973.90 957.70 966.72 0 +1.39(+0.14%)
Jan 06, 2012 966.32 974.88 954.70 965.32 0 -1.41(-0.15%)
Jan 05, 2012 958.20 971.07 939.86 966.73 0 +2.85(+0.30%)
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.