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 (%)
Oct 30, 2009 1275 1281 1222 1232 0 -53.64(-4.17%)
Oct 29, 2009 1268 1294 1253 1286 0 +32.83(+2.62%)
Oct 28, 2009 1281 1303 1246 1253 0 -29.08(-2.27%)
Oct 27, 2009 1304 1321 1272 1282 0 -23.00(-1.76%)
Oct 26, 2009 1332 1350 1298 1305 0 -20.82(-1.57%)
Oct 23, 2009 1335 1344 1318 1326 0 -8.53(-0.64%)
Oct 22, 2009 1329 1352 1303 1334 0 +6.50(+0.49%)
Oct 21, 2009 1350 1375 1323 1328 0 -43.96(-3.20%)
Oct 20, 2009 1370 1382 1355 1372 0 -10.82(-0.78%)
Oct 19, 2009 1381 1401 1361 1383 0 +13.36(+0.98%)
Oct 16, 2009 1368 1381 1349 1369 0 -15.21(-1.10%)
Oct 15, 2009 1378 1395 1362 1384 0 -5.32(-0.38%)
Oct 14, 2009 1339 1395 1334 1390 0 +70.81(+5.37%)
Oct 13, 2009 1328 1338 1309 1319 0 -15.91(-1.19%)
Oct 12, 2009 1337 1351 1324 1335 0 -1.94(-0.15%)
Oct 09, 2009 1325 1342 1316 1337 0 +11.60(+0.88%)
Oct 08, 2009 1317 1343 1308 1325 0 +16.14(+1.23%)
Oct 07, 2009 1301 1321 1287 1309 0 +5.87(+0.45%)
Oct 06, 2009 1302 1323 1281 1303 0 +15.30(+1.19%)
Oct 05, 2009 1259 1294 1247 1288 0 +35.72(+2.85%)
Oct 02, 2009 1245 1279 1236 1252 0 -10.34(-0.82%)
Oct 01, 2009 1297 1310 1259 1263 0 -40.96(-3.14%)
Sep 30, 2009 1305 1320 1273 1303 0 +1.22(+0.09%)
Sep 29, 2009 1300 1325 1289 1302 0 +14.61(+1.13%)
Sep 28, 2009 1251 1298 1246 1288 0 +43.17(+3.47%)
Sep 25, 2009 1242 1260 1220 1244 0 -10.25(-0.82%)
Sep 24, 2009 1302 1310 1243 1255 0 -42.38(-3.27%)
Sep 23, 2009 1312 1337 1291 1297 0 -2.27(-0.17%)
Sep 22, 2009 1283 1311 1274 1299 0 +27.10(+2.13%)
Sep 21, 2009 1271 1285 1260 1272 0 -10.75(-0.84%)
Sep 18, 2009 1270 1293 1263 1283 0 +15.01(+1.18%)
Sep 17, 2009 1269 1295 1258 1268 0 +12.70(+1.01%)
Sep 16, 2009 1250 1277 1238 1255 0 +13.30(+1.07%)
Sep 15, 2009 1236 1253 1223 1242 0 +2.72(+0.22%)
Sep 14, 2009 1212 1242 1205 1239 0 +11.17(+0.91%)
Sep 11, 2009 1236 1244 1217 1228 0 -6.57(-0.53%)
Sep 10, 2009 1229 1241 1207 1235 0 +3.01(+0.24%)
Sep 09, 2009 1204 1239 1196 1232 0 +22.82(+1.89%)
Sep 08, 2009 1202 1217 1190 1209 0 +19.61(+1.65%)
Sep 04, 2009 1189 1189 1189 0 +3.28(+0.28%)
Sep 03, 2009 1162 1189 1159 1186 0 +27.25(+2.35%)
Sep 02, 2009 1153 1176 1145 1159 0 -2.47(-0.21%)
Sep 01, 2009 1202 1221 1157 1161 0 -48.26(-3.99%)
Aug 31, 2009 1189 1215 1181 1209 0 -0.66(-0.05%)
Aug 28, 2009 1215 1228 1197 1210 0 +2.53(+0.21%)
Aug 27, 2009 1204 1216 1179 1208 0 +5.44(+0.45%)
Aug 26, 2009 1203 1221 1189 1202 0 -3.52(-0.29%)
Aug 25, 2009 1200 1221 1186 1206 0 +7.45(+0.62%)
Aug 24, 2009 1209 1224 1190 1198 0 -5.13(-0.43%)
Aug 21, 2009 1205 1216 1193 1203 0 +9.84(+0.82%)
Aug 20, 2009 1163 1200 1158 1194 0 +28.66(+2.46%)
Aug 19, 2009 1143 1171 1138 1165 0 +7.94(+0.69%)
Aug 18, 2009 1133 1164 1125 1157 0 +21.11(+1.86%)
Aug 17, 2009 1142 1161 1118 1136 0 -32.73(-2.80%)
Aug 14, 2009 1187 1194 1157 1169 0 -15.55(-1.31%)
Aug 13, 2009 1194 1206 1170 1184 0 -4.04(-0.34%)
Aug 12, 2009 1162 1203 1158 1188 0 +22.66(+1.94%)
Aug 11, 2009 1171 1184 1151 1165 0 -7.92(-0.67%)
Aug 10, 2009 1192 1201 1162 1173 0 -20.77(-1.74%)
Aug 07, 2009 1173 1204 1167 1194 0 +27.42(+2.35%)
Aug 06, 2009 1184 1199 1156 1167 0 -14.98(-1.27%)
Aug 05, 2009 1172 1189 1160 1182 0 +10.15(+0.87%)
Aug 04, 2009 1152 1181 1146 1172 0 +11.26(+0.97%)
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.