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 (%)
Dec 31, 2009 1253 1253 1253 0 -13.22(-1.04%)
Dec 30, 2009 1268 1278 1255 1267 0 -4.75(-0.37%)
Dec 29, 2009 1275 1284 1264 1271 0 +4.85(+0.38%)
Dec 28, 2009 1279 1283 1259 1266 0 -10.56(-0.83%)
Dec 24, 2009 1270 1283 1267 1277 0 +6.78(+0.53%)
Dec 23, 2009 1267 1279 1258 1270 0 +6.53(+0.52%)
Dec 22, 2009 1263 1274 1251 1264 0 +5.94(+0.47%)
Dec 21, 2009 1254 1270 1245 1258 0 +8.18(+0.65%)
Dec 18, 2009 1240 1259 1225 1250 0 +14.52(+1.18%)
Dec 17, 2009 1233 1249 1222 1235 0 +3.84(+0.31%)
Dec 16, 2009 1222 1249 1216 1231 0 +15.34(+1.26%)
Dec 15, 2009 1214 1224 1201 1216 0 -1.88(-0.15%)
Dec 14, 2009 1205 1220 1196 1218 0 +15.24(+1.27%)
Dec 11, 2009 1205 1213 1191 1203 0 -1.43(-0.12%)
Dec 10, 2009 1215 1227 1197 1204 0 -6.85(-0.57%)
Dec 09, 2009 1211 1224 1193 1211 0 +1.05(+0.09%)
Dec 08, 2009 1205 1225 1193 1210 0 -4.18(-0.34%)
Dec 07, 2009 1225 1237 1206 1214 0 -14.22(-1.16%)
Dec 04, 2009 1240 1247 1197 1228 0 +10.33(+0.85%)
Dec 03, 2009 1239 1247 1213 1218 0 -18.21(-1.47%)
Dec 02, 2009 1234 1251 1222 1236 0 +3.45(+0.28%)
Dec 01, 2009 1232 1250 1217 1233 0 +9.61(+0.79%)
Nov 30, 2009 1208 1228 1196 1223 0 +17.31(+1.44%)
Nov 27, 2009 1210 1230 1195 1206 0 -46.02(-3.68%)
Nov 25, 2009 1252 1252 1252 0 -2.67(-0.21%)
Nov 24, 2009 1259 1267 1238 1254 0 -7.27(-0.58%)
Nov 23, 2009 1270 1285 1251 1262 0 -2.37(-0.19%)
Nov 20, 2009 1274 1283 1255 1264 0 -18.98(-1.48%)
Nov 19, 2009 1298 1305 1269 1283 0 -24.88(-1.90%)
Nov 18, 2009 1322 1327 1291 1308 0 -17.98(-1.36%)
Nov 17, 2009 1328 1337 1312 1326 0 -5.65(-0.42%)
Nov 16, 2009 1313 1344 1309 1332 0 +26.18(+2.01%)
Nov 13, 2009 1302 1318 1288 1305 0 -4.87(-0.37%)
Nov 12, 2009 1320 1333 1303 1310 0 -12.77(-0.97%)
Nov 11, 2009 1322 1343 1309 1323 0 +9.27(+0.71%)
Nov 10, 2009 1306 1330 1290 1314 0 +4.66(+0.36%)
Nov 09, 2009 1280 1320 1274 1309 0 +40.69(+3.21%)
Nov 06, 2009 1252 1279 1244 1268 0 +4.20(+0.33%)
Nov 05, 2009 1238 1272 1233 1264 0 +34.50(+2.81%)
Nov 04, 2009 1250 1268 1223 1230 0 -12.21(-0.98%)
Nov 03, 2009 1226 1249 1211 1242 0 +2.78(+0.22%)
Nov 02, 2009 1236 1254 1211 1239 0 +7.01(+0.57%)
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%)
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.