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 31, 2014 1806 1835 1798 1824 0 +35.03(+1.96%)
Oct 30, 2014 1776 1799 1767 1789 0 +20.24(+1.14%)
Oct 28, 2014 1756 1773 1746 1769 0 +24.45(+1.40%)
Oct 27, 2014 1737 1746 1745 1745 0 -1.67(-0.10%)
Oct 24, 2014 1732 1749 1727 1746 0 +13.25(+0.76%)
Oct 23, 2014 1724 1745 1718 1733 0 +9.30(+0.54%)
Oct 21, 2014 1700 1730 1696 1724 0 +37.58(+2.23%)
Oct 20, 2014 1683 1694 1674 1686 0 -7.07(-0.42%)
Oct 17, 2014 1690 1715 1674 1693 0 +25.07(+1.50%)
Oct 16, 2014 1622 1691 1619 1668 0 +5.95(+0.36%)
Oct 15, 2014 1638 1676 1579 1662 0 +13.33(+0.81%)
Oct 14, 2014 1645 1667 1636 1649 0 +10.74(+0.66%)
Oct 13, 2014 1638 1640 1636 1638 0 -27.41(-1.65%)
Oct 10, 2014 1686 1704 1663 1666 0 -28.33(-1.67%)
Oct 09, 2014 1746 1748 1691 1694 0 -54.07(-3.09%)
Oct 08, 2014 1713 1751 1696 1748 0 +31.55(+1.84%)
Oct 07, 2014 1745 1747 1716 1716 0 -40.25(-2.29%)
Oct 06, 2014 1771 1776 1746 1757 0 -6.49(-0.37%)
Oct 03, 2014 1754 1772 1750 1763 0 +18.77(+1.08%)
Oct 02, 2014 1733 1750 1717 1744 0 +6.09(+0.35%)
Oct 01, 2014 1765 1766 1732 1738 0 -30.80(-1.74%)
Sep 30, 2014 1784 1793 1763 1769 0 -15.63(-0.88%)
Sep 29, 2014 1780 1797 1769 1785 0 -18.02(-1.00%)
Sep 26, 2014 1771 1814 1769 1803 0 +60.06(+3.45%)
Sep 25, 2014 1771 1780 1737 1743 0 -53.87(-3.00%)
Sep 19, 2014 1819 1822 1789 1796 0 -12.66(-0.70%)
Sep 18, 2014 1796 1816 1790 1809 0 +20.53(+1.15%)
Sep 17, 2014 1781 1801 1773 1789 0 +9.32(+0.52%)
Sep 16, 2014 1768 1786 1754 1779 0 +8.32(+0.47%)
Sep 15, 2014 1776 1781 1765 1771 0 -10.52(-0.59%)
Sep 12, 2014 1779 1790 1771 1782 0 +1.67(+0.09%)
Sep 11, 2014 1777 1786 1767 1780 0 -3.49(-0.20%)
Sep 10, 2014 1784 1794 1777 1783 0 +7.05(+0.40%)
Sep 09, 2014 1794 1799 1772 1776 0 -22.89(-1.27%)
Sep 08, 2014 1794 1809 1787 1799 0 +0.79(+0.04%)
Sep 05, 2014 1790 1800 1775 1798 0 +3.81(+0.21%)
Sep 04, 2014 1801 1813 1788 1795 0 +2.59(+0.14%)
Sep 03, 2014 1799 1807 1784 1792 0 +6.64(+0.37%)
Sep 02, 2014 1798 1805 1774 1785 0 -2.13(-0.12%)
Aug 29, 2014 1787 1787 1787 0 +8.36(+0.47%)
Aug 28, 2014 1785 1792 1773 1779 0 -20.05(-1.11%)
Aug 27, 2014 1818 1823 1792 1799 0 -17.61(-0.97%)
Aug 26, 2014 1806 1823 1801 1817 0 +16.11(+0.89%)
Aug 25, 2014 1778 1806 1775 1801 0 +32.78(+1.85%)
Aug 22, 2014 1763 1777 1757 1768 0 -0.54(-0.03%)
Aug 21, 2014 1756 1772 1748 1768 0 +10.88(+0.62%)
Aug 20, 2014 1742 1760 1733 1758 0 +13.27(+0.76%)
Aug 19, 2014 1736 1749 1731 1744 0 +8.79(+0.51%)
Aug 18, 2014 1723 1738 1718 1735 0 +24.02(+1.40%)
Aug 15, 2014 1722 1725 1695 1711 0 -0.74(-0.04%)
Aug 14, 2014 1706 1715 1701 1712 0 +8.33(+0.49%)
Aug 13, 2014 1703 1711 1696 1704 0 +10.57(+0.62%)
Aug 12, 2014 1680 1698 1677 1693 0 +9.07(+0.54%)
Aug 11, 2014 1687 1698 1679 1684 0 +5.28(+0.31%)
Aug 08, 2014 1660 1680 1649 1679 0 +25.25(+1.53%)
Aug 07, 2014 1671 1682 1646 1654 0 -9.30(-0.56%)
Aug 06, 2014 1637 1674 1633 1663 0 +16.97(+1.03%)
Aug 05, 2014 1661 1670 1639 1646 0 -23.01(-1.38%)
Aug 04, 2014 1672 1676 1654 1669 0 +10.30(+0.62%)
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.