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 31, 2009 784.00 820.77 766.30 811.00 0 +39.14(+5.07%)
Mar 30, 2009 779.54 804.44 762.10 771.86 0 -32.27(-4.01%)
Mar 27, 2009 831.18 840.91 796.62 804.13 0 -48.71(-5.71%)
Mar 26, 2009 830.20 855.60 801.62 852.84 0 +28.11(+3.41%)
Mar 25, 2009 804.70 840.45 778.42 824.73 0 +27.25(+3.42%)
Mar 24, 2009 806.30 856.13 791.59 797.47 0 -37.27(-4.47%)
Mar 23, 2009 780.63 835.66 774.65 834.74 0 +108.83(+14.99%)
Mar 20, 2009 739.22 749.45 717.97 725.91 0 -11.42(-1.55%)
Mar 19, 2009 780.07 788.57 725.94 737.33 0 -41.02(-5.27%)
Mar 18, 2009 702.03 784.56 692.40 778.35 0 +65.47(+9.18%)
Mar 17, 2009 680.88 715.70 663.70 712.88 0 +31.95(+4.69%)
Mar 16, 2009 709.29 723.77 675.52 680.92 0 -22.19(-3.16%)
Mar 13, 2009 706.14 719.68 677.03 703.11 0 -7.78(-1.09%)
Mar 12, 2009 663.66 715.26 648.83 710.89 0 +46.04(+6.92%)
Mar 11, 2009 646.36 676.28 632.11 664.86 0 +22.39(+3.48%)
Mar 10, 2009 592.54 644.43 585.00 642.47 0 +64.62(+11.18%)
Mar 09, 2009 573.44 596.39 563.72 577.85 0 -7.05(-1.21%)
Mar 06, 2009 605.22 610.82 560.50 584.90 0 -6.09(-1.03%)
Mar 05, 2009 609.33 629.76 584.92 590.99 0 -33.95(-5.43%)
Mar 04, 2009 609.71 641.35 597.63 624.94 0 +29.76(+5.00%)
Mar 03, 2009 619.11 625.94 587.77 595.18 0 -11.16(-1.84%)
Mar 02, 2009 627.88 640.33 598.24 606.35 0 -30.75(-4.83%)
Feb 27, 2009 652.84 674.99 633.25 637.10 0 -26.56(-4.00%)
Feb 26, 2009 697.78 709.94 656.57 663.66 0 -23.49(-3.42%)
Feb 25, 2009 695.72 715.34 662.72 687.15 0 -13.42(-1.92%)
Feb 24, 2009 653.00 703.90 642.24 700.57 0 +57.98(+9.02%)
Feb 23, 2009 684.86 690.25 637.01 642.60 0 -34.97(-5.16%)
Feb 20, 2009 659.03 693.02 642.16 677.57 0 +0.41(+0.06%)
Feb 19, 2009 703.93 725.08 673.12 677.16 0 -29.50(-4.17%)
Feb 18, 2009 724.35 730.44 687.49 706.65 0 +0.00(+0.00%)
Feb 17, 2009 729.04 740.07 700.50 706.65 0 -41.88(-5.59%)
Feb 16, 2009 754.93 771.66 729.93 748.53 0 +0.00(+0.00%)
Feb 13, 2009 754.93 771.66 729.93 748.53 0 -10.31(-1.36%)
Feb 12, 2009 741.50 764.69 715.73 758.84 0 +2.28(+0.30%)
Feb 11, 2009 742.40 769.55 732.48 756.57 0 +9.65(+1.29%)
Feb 10, 2009 782.37 803.62 739.47 746.92 0 -45.83(-5.78%)
Feb 09, 2009 802.76 809.51 778.91 792.75 0 -12.83(-1.59%)
Feb 06, 2009 764.64 811.73 761.88 805.58 0 +38.09(+4.96%)
Feb 05, 2009 732.47 783.00 727.47 767.48 0 +22.56(+3.03%)
Feb 04, 2009 724.25 764.92 711.75 744.92 0 +15.35(+2.10%)
Feb 03, 2009 733.25 746.97 704.49 729.57 0 +0.83(+0.11%)
Feb 02, 2009 706.68 736.79 692.08 728.74 0 +10.20(+1.42%)
Jan 30, 2009 735.30 750.36 705.21 718.54 0 -10.87(-1.49%)
Jan 29, 2009 760.71 779.20 718.21 729.41 0 -49.26(-6.33%)
Jan 28, 2009 729.38 784.25 715.69 778.67 0 +55.89(+7.73%)
Jan 27, 2009 717.84 731.95 692.21 722.78 0 +11.07(+1.56%)
Jan 26, 2009 740.19 760.53 698.29 711.71 0 -19.81(-2.71%)
Jan 23, 2009 675.51 738.17 671.56 731.52 0 +30.48(+4.35%)
Jan 22, 2009 697.93 726.23 661.34 701.04 0 -11.90(-1.67%)
Jan 21, 2009 658.06 717.52 640.85 712.93 0 +47.69(+7.17%)
Jan 20, 2009 728.96 739.59 658.91 665.25 0 -86.97(-11.56%)
Jan 19, 2009 763.19 777.39 718.95 752.22 0 +0.00(+0.00%)
Jan 16, 2009 763.19 777.39 718.95 752.22 0 +4.84(+0.65%)
Jan 15, 2009 749.47 774.39 710.80 747.38 0 -6.03(-0.80%)
Jan 14, 2009 780.23 787.40 742.23 753.41 0 -44.92(-5.63%)
Jan 13, 2009 778.11 819.09 769.72 798.33 0 +16.27(+2.08%)
Jan 12, 2009 813.52 820.15 769.70 782.06 0 -33.00(-4.05%)
Jan 09, 2009 852.05 857.33 808.27 815.06 0 -33.50(-3.95%)
Jan 08, 2009 831.31 859.22 812.45 848.56 0 +12.24(+1.46%)
Jan 07, 2009 877.10 883.76 828.22 836.33 0 -52.24(-5.88%)
Jan 06, 2009 873.69 902.41 860.11 888.57 0 +22.27(+2.57%)
Jan 05, 2009 857.15 890.16 846.51 866.29 0 +4.07(+0.47%)
Jan 02, 2009 832.55 870.93 807.30 862.22 0 +26.64(+3.19%)
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.