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%)
Feb 01, 2013 1253 1270 1246 1262 0 +4.11(+0.33%)
Jan 31, 2013 1258 1268 1251 1258 0 -4.17(-0.33%)
Jan 30, 2013 1263 1268 1254 1262 0 -2.24(-0.18%)
Jan 29, 2013 1254 1269 1244 1264 0 +15.78(+1.26%)
Jan 28, 2013 1249 1255 1239 1249 0 -3.17(-0.25%)
Jan 25, 2013 1253 1257 1245 1252 0 +3.66(+0.29%)
Jan 24, 2013 1245 1259 1233 1248 0 +6.98(+0.56%)
Jan 23, 2013 1248 1255 1237 1241 0 -6.61(-0.53%)
Jan 22, 2013 1232 1250 1232 1248 0 +14.95(+1.21%)
Jan 18, 2013 1233 1233 1233 0 +10.98(+0.90%)
Jan 17, 2013 1210 1233 1202 1222 0 +36.17(+3.05%)
Jan 16, 2013 1186 1194 1180 1186 0 -4.69(-0.39%)
Jan 15, 2013 1186 1192 1176 1190 0 +5.57(+0.47%)
Jan 14, 2013 1180 1195 1174 1185 0 +4.89(+0.41%)
Jan 12, 2013 1168 1182 1162 1180 0 +0.00(+0.00%)
Jan 11, 2013 1168 1182 1162 1180 0 +9.52(+0.81%)
Jan 10, 2013 1157 1179 1154 1170 0 +17.76(+1.54%)
Jan 09, 2013 1152 1162 1147 1153 0 +4.03(+0.35%)
Jan 08, 2013 1158 1162 1144 1149 0 -12.82(-1.10%)
Jan 07, 2013 1162 1167 1150 1161 0 -3.93(-0.34%)
Jan 04, 2013 1143 1169 1141 1165 0 +22.43(+1.96%)
Jan 03, 2013 1145 1156 1136 1143 0 +0.11(+0.01%)
Jan 02, 2013 1135 1144 1109 1143 0 +37.31(+3.38%)
Dec 31, 2012 1105 1105 1105 0 +10.75(+0.98%)
Dec 28, 2012 1095 1104 1091 1095 0 -7.61(-0.69%)
Dec 27, 2012 1105 1109 1091 1102 0 +0.29(+0.03%)
Dec 26, 2012 1113 1115 1099 1102 0 -10.00(-0.90%)
Dec 24, 2012 1112 1112 1112 0 +0.73(+0.07%)
Dec 21, 2012 1104 1124 1100 1111 0 -10.72(-0.96%)
Dec 20, 2012 1113 1123 1106 1122 0 +14.47(+1.31%)
Dec 19, 2012 1109 1122 1104 1108 0 -4.47(-0.40%)
Dec 18, 2012 1100 1121 1092 1112 0 +14.89(+1.36%)
Dec 17, 2012 1080 1099 1074 1097 0 +21.07(+1.96%)
Dec 14, 2012 1065 1082 1063 1076 0 +5.16(+0.48%)
Dec 13, 2012 1072 1078 1067 1071 0 -2.64(-0.25%)
Dec 12, 2012 1074 1082 1065 1074 0 +3.34(+0.31%)
Dec 11, 2012 1055 1074 1053 1070 0 +16.91(+1.61%)
Dec 10, 2012 1050 1056 1044 1053 0 +1.96(+0.19%)
Dec 07, 2012 1051 1055 1043 1051 0 +4.05(+0.39%)
Dec 06, 2012 1043 1051 1037 1047 0 +3.12(+0.30%)
Dec 05, 2012 1038 1050 1033 1044 0 +6.69(+0.64%)
Dec 04, 2012 1050 1056 1033 1037 0 -17.45(-1.65%)
Nov 30, 2012 1049 1058 1042 1055 0 +6.00(+0.57%)
Nov 29, 2012 1054 1060 1040 1049 0 -4.83(-0.46%)
Nov 28, 2012 1040 1060 1035 1054 0 +11.09(+1.06%)
Nov 27, 2012 1049 1051 1033 1043 0 +0.85(+0.08%)
Nov 26, 2012 1041 1049 1035 1042 0 -5.02(-0.48%)
Nov 24, 2012 1041 1048 1037 1047 0 +0.00(+0.00%)
Nov 23, 2012 1041 1048 1037 1047 0 +10.53(+1.02%)
Nov 21, 2012 1036 1036 1036 0 -1.16(-0.11%)
Nov 20, 2012 1024 1039 1020 1037 0 +10.40(+1.01%)
Nov 19, 2012 1020 1030 1016 1027 0 +21.06(+2.09%)
Nov 16, 2012 1010 1021 992.93 1006 0 +0.21(+0.02%)
Nov 15, 2012 1003 1011 994.37 1006 0 +2.73(+0.27%)
Nov 14, 2012 1017 1021 1000 1003 0 -11.81(-1.16%)
Nov 13, 2012 1010 1026 1009 1015 0 -3.21(-0.32%)
Nov 12, 2012 1018 1028 1006 1018 0 +15.73(+1.57%)
Nov 09, 2012 997.93 1015 995.26 1002 0 +0.50(+0.05%)
Nov 08, 2012 1018 1027 1001 1002 0 -14.76(-1.45%)
Nov 07, 2012 1020 1035 1008 1017 0 -23.56(-2.27%)
Nov 06, 2012 1031 1044 1027 1040 0 +12.59(+1.23%)
Nov 05, 2012 1022 1033 1013 1028 0 +4.75(+0.46%)
Nov 02, 2012 1034 1041 1021 1023 0 -7.53(-0.73%)
Nov 01, 2012 1020 1034 1016 1030 0 +9.14(+0.90%)
Oct 31, 2012 1015 1028 1009 1021 0 +11.26(+1.11%)
Oct 26, 2012 1010 1010 1010 0 -0.41(-0.04%)
Oct 25, 2012 1014 1019 1000 1010 0 +5.95(+0.59%)
Oct 24, 2012 1011 1021 999.93 1004 0 -3.80(-0.38%)
Oct 23, 2012 1002 1016 994.53 1008 0 -7.05(-0.69%)
Oct 19, 2012 1021 1025 1011 1015 0 -10.19(-0.99%)
Oct 18, 2012 1026 1039 1018 1025 0 -3.98(-0.39%)
Oct 17, 2012 1029 1040 1018 1029 0 +6.61(+0.65%)
Oct 16, 2012 1014 1029 1009 1023 0 +18.29(+1.82%)
Oct 15, 2012 1002 1015 992.90 1005 0 +11.19(+1.13%)
Oct 12, 2012 1002 1012 987.33 993.34 0 -11.57(-1.15%)
Oct 11, 2012 1011 1018 1001 1005 0 -2.85(-0.28%)
Oct 10, 2012 1010 1016 1002 1008 0 -4.17(-0.41%)
Oct 09, 2012 1014 1022 1009 1012 0 -2.48(-0.24%)
Oct 08, 2012 1012 1021 1008 1014 0 +1.85(+0.18%)
Oct 06, 2012 1006 1033 1002 1013 0 +0.00(+0.00%)
Oct 05, 2012 1005 1033 1002 1013 0 +13.01(+1.30%)
Oct 04, 2012 990.10 1002 986.23 999.55 0 +12.51(+1.27%)
Oct 03, 2012 976.25 992.17 967.22 987.04 0 +12.33(+1.26%)
Oct 02, 2012 987.25 990.06 965.77 974.72 0 -7.69(-0.78%)
Oct 01, 2012 984.85 997.34 976.35 982.41 0 +4.53(+0.46%)
Sep 28, 2012 980.33 985.08 970.78 977.88 0 -5.15(-0.52%)
Sep 27, 2012 978.57 989.51 973.18 983.03 0 +11.01(+1.13%)
Sep 26, 2012 979.98 985.30 968.12 972.03 0 -6.34(-0.65%)
Sep 25, 2012 1003 1007 977.90 978.37 0 -19.88(-1.99%)
Sep 24, 2012 997.40 1005 991.58 998.25 0 -7.28(-0.72%)
Sep 21, 2012 1007 1017 997.51 1006 0 +0.35(+0.03%)
Sep 20, 2012 1002 1010 990.30 1005 0 -4.68(-0.46%)
Sep 19, 2012 1014 1020 1008 1010 0 -3.42(-0.34%)
Sep 18, 2012 1012 1019 1007 1013 0 -0.82(-0.08%)
Sep 17, 2012 1016 1024 1011 1014 0 -6.08(-0.60%)
Sep 14, 2012 1023 1032 1011 1020 0 +9.73(+0.96%)
Sep 13, 2012 985.58 1012 975.16 1010 0 +23.60(+2.39%)
Sep 12, 2012 985.64 995.05 978.07 986.85 0 +1.66(+0.17%)
Sep 11, 2012 982.27 996.57 977.71 985.19 0 +3.09(+0.31%)
Sep 10, 2012 996.82 1002 980.92 982.10 0 -17.91(-1.79%)
Sep 07, 2012 991.05 1005 987.67 1000 0 +11.42(+1.15%)
Sep 06, 2012 969.64 991.29 967.06 988.59 0 +25.35(+2.63%)
Sep 05, 2012 968.77 974.16 960.52 963.25 0 -4.29(-0.44%)
Sep 04, 2012 960.85 972.82 954.10 967.54 0 +8.35(+0.87%)
Aug 31, 2012 959.18 959.18 959.18 0 +2.23(+0.23%)
Aug 30, 2012 954.90 962.54 948.19 956.95 0 -5.46(-0.57%)
Aug 29, 2012 967.54 972.02 958.04 962.41 0 +5.26(+0.55%)
Aug 27, 2012 966.64 970.37 954.38 957.15 0 -7.14(-0.74%)
Aug 24, 2012 954.54 968.22 948.76 964.29 0 +5.72(+0.60%)
Aug 23, 2012 964.75 969.17 955.23 958.57 0 -6.84(-0.71%)
Aug 22, 2012 964.90 971.55 958.40 965.41 0 -2.15(-0.22%)
Aug 21, 2012 966.37 984.12 960.38 967.57 0 +4.37(+0.45%)
Aug 20, 2012 959.49 968.81 955.33 963.19 0 -1.25(-0.13%)
Aug 17, 2012 966.16 971.45 957.05 964.45 0 +6.10(+0.64%)
Aug 16, 2012 949.60 963.03 945.62 958.35 0 +7.46(+0.78%)
Aug 15, 2012 937.91 954.64 936.54 950.88 0 +12.64(+1.35%)
Aug 14, 2012 948.46 952.10 933.85 938.25 0 -6.73(-0.71%)
Aug 13, 2012 940.16 948.03 933.60 944.98 0 +2.63(+0.28%)
Aug 11, 2012 941.11 947.72 933.72 942.35 0 +0.00(+0.00%)
Aug 10, 2012 941.11 947.72 933.72 942.35 0 -3.99(-0.42%)
Aug 09, 2012 937.99 951.66 933.17 946.35 0 +5.76(+0.61%)
Aug 08, 2012 937.87 945.78 933.76 940.59 0 -2.10(-0.22%)
Aug 07, 2012 937.05 950.67 931.16 942.69 0 +10.80(+1.16%)
Aug 06, 2012 934.35 945.45 928.64 931.89 0 -1.87(-0.20%)
Aug 03, 2012 916.01 938.10 911.58 933.76 0 +31.80(+3.53%)
Aug 02, 2012 902.39 914.31 888.62 901.96 0 -16.26(-1.77%)
Aug 01, 2012 936.09 945.25 915.97 918.22 0 -14.60(-1.56%)
Jul 31, 2012 936.33 942.11 925.24 932.82 0 -10.02(-1.06%)
Jul 30, 2012 938.19 948.63 927.38 942.84 0 +4.17(+0.44%)
Jul 27, 2012 911.99 943.86 904.04 938.68 0 +32.29(+3.56%)
Jul 26, 2012 914.37 919.42 895.97 906.39 0 +4.75(+0.53%)
Jul 25, 2012 905.66 913.13 896.89 901.64 0 -0.06(-0.01%)
Jul 24, 2012 912.50 918.79 895.23 901.70 0 -11.54(-1.26%)
Jul 23, 2012 921.99 927.95 903.15 913.24 0 -27.72(-2.95%)
Jul 20, 2012 950.46 956.81 938.90 940.95 0 -16.10(-1.68%)
Jul 19, 2012 955.83 966.15 948.70 957.05 0 -1.17(-0.12%)
Jul 18, 2012 949.28 965.90 942.17 958.22 0 -4.81(-0.50%)
Jul 17, 2012 962.26 966.40 942.60 963.02 0 +5.44(+0.57%)
Jul 16, 2012 959.63 965.15 949.36 957.58 0 -4.51(-0.47%)
Jul 14, 2012 942.44 964.93 940.90 962.10 0 +0.00(+0.00%)
Jul 13, 2012 942.44 964.93 940.90 962.10 0 +21.95(+2.33%)
Jul 12, 2012 944.35 946.95 931.94 940.15 0 -12.75(-1.34%)
Jul 11, 2012 947.02 956.25 940.45 952.90 0 +7.98(+0.84%)
Jul 10, 2012 950.95 960.92 937.47 944.92 0 -0.22(-0.02%)
Jul 09, 2012 945.64 950.34 931.63 945.14 0 -1.48(-0.16%)
Jul 06, 2012 940.84 949.80 936.28 946.62 0 -5.46(-0.57%)
Jul 05, 2012 958.02 966.92 946.01 952.08 0 -12.20(-1.26%)
Jul 03, 2012 964.28 964.28 964.28 0 +18.88(+2.00%)
Jul 02, 2012 943.89 949.34 935.55 945.39 0 +2.58(+0.27%)
Jun 30, 2012 941.85 946.62 928.07 942.82 0 -1.15(-0.12%)
Jun 29, 2012 941.85 946.62 928.07 943.97 0 +23.69(+2.57%)
Jun 28, 2012 909.38 921.42 901.50 920.28 0 +1.72(+0.19%)
Jun 27, 2012 923.07 930.26 910.39 918.56 0 -0.43(-0.05%)
Jun 26, 2012 913.90 924.78 909.62 918.99 0 +6.31(+0.69%)
Jun 25, 2012 925.12 928.48 906.31 912.68 0 -29.61(-3.14%)
Jun 22, 2012 944.73 954.26 933.07 942.28 0 +8.41(+0.90%)
Jun 21, 2012 963.88 970.25 932.20 933.88 0 -29.71(-3.08%)
Jun 20, 2012 969.28 973.87 954.02 963.59 0 -2.02(-0.21%)
Jun 19, 2012 959.80 974.91 952.55 965.61 0 +13.55(+1.42%)
Jun 18, 2012 957.73 963.34 940.99 952.06 0 -12.41(-1.29%)
Jun 15, 2012 946.44 969.09 943.68 964.47 0 +21.82(+2.31%)
Jun 14, 2012 939.07 946.88 933.43 942.65 0 +3.90(+0.42%)
Jun 13, 2012 946.41 949.99 930.97 938.75 0 -8.65(-0.91%)
Jun 12, 2012 948.80 955.86 931.39 947.40 0 +7.10(+0.76%)
Jun 11, 2012 963.30 964.13 938.38 940.29 0 -13.53(-1.42%)
Jun 08, 2012 941.01 954.76 933.00 953.82 0 +6.84(+0.72%)
Jun 07, 2012 952.77 962.94 944.62 946.98 0 +3.77(+0.40%)
Jun 06, 2012 927.53 944.73 922.58 943.21 0 +25.81(+2.81%)
Jun 05, 2012 896.36 919.99 895.32 917.40 0 +12.00(+1.33%)
Jun 04, 2012 918.14 924.14 897.36 905.40 0 -9.92(-1.08%)
Jun 02, 2012 924.85 933.22 910.09 915.32 0 +0.00(+0.00%)
Jun 01, 2012 924.85 933.22 910.09 915.32 0 -29.25(-3.10%)
May 31, 2012 942.03 951.67 926.58 944.57 0 +1.21(+0.13%)
May 30, 2012 953.50 954.86 938.55 943.37 0 -19.96(-2.07%)
May 29, 2012 953.29 965.19 944.54 963.33 0 +19.28(+2.04%)
May 25, 2012 944.04 944.04 944.04 0 +3.72(+0.40%)
May 24, 2012 934.03 943.54 920.77 940.32 0 +12.91(+1.39%)
May 23, 2012 897.89 930.23 892.11 927.41 0 +15.54(+1.70%)
May 22, 2012 925.35 935.18 906.82 911.87 0 -16.17(-1.74%)
May 21, 2012 918.71 945.81 912.29 928.04 0 -6.30(-0.67%)
May 18, 2012 945.72 953.26 931.03 934.34 0 -13.39(-1.41%)
May 17, 2012 955.54 964.64 944.38 947.73 0 -7.24(-0.76%)
May 16, 2012 968.71 981.71 949.69 954.97 0 -8.20(-0.85%)
May 15, 2012 964.32 979.03 960.17 963.17 0 +2.61(+0.27%)
May 14, 2012 965.52 971.68 958.94 960.56 0 -21.55(-2.19%)
May 11, 2012 977.29 991.70 967.90 982.11 0 -2.27(-0.23%)
May 10, 2012 993.51 1001 980.40 984.38 0 -4.79(-0.48%)
May 09, 2012 985.51 998.17 980.94 989.17 0 -10.32(-1.03%)
May 08, 2012 998.25 1006 986.86 999.49 0 -6.92(-0.69%)
May 07, 2012 993.92 1014 993.57 1006 0 +2.75(+0.27%)
May 04, 2012 1004 1012 995.20 1004 0 -4.93(-0.49%)
May 03, 2012 1030 1035 1005 1009 0 -24.25(-2.35%)
May 02, 2012 1040 1043 1023 1033 0 -10.19(-0.98%)
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.