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, 2009 931.35 953.49 909.72 918.08 0 -10.63(-1.14%)
Apr 29, 2009 913.06 935.46 896.88 928.70 0 +31.69(+3.53%)
Apr 28, 2009 899.46 916.16 887.77 897.01 0 -9.84(-1.09%)
Apr 27, 2009 913.42 932.57 896.62 906.85 0 -19.44(-2.10%)
Apr 24, 2009 906.37 939.58 882.02 926.29 0 +15.26(+1.68%)
Apr 23, 2009 875.28 921.55 849.87 911.03 0 +46.50(+5.38%)
Apr 22, 2009 854.26 906.60 835.57 864.52 0 -5.12(-0.59%)
Apr 21, 2009 781.18 871.72 771.47 869.64 0 +74.85(+9.42%)
Apr 20, 2009 851.05 857.43 792.80 794.79 0 -72.82(-8.39%)
Apr 17, 2009 845.61 880.74 829.16 867.61 0 +5.02(+0.58%)
Apr 16, 2009 863.46 888.05 831.55 862.59 0 -4.09(-0.47%)
Apr 15, 2009 828.34 870.40 813.54 866.68 0 +20.20(+2.39%)
Apr 14, 2009 874.20 888.15 842.14 846.48 0 -39.58(-4.47%)
Apr 13, 2009 859.14 896.89 846.02 886.06 0 +13.98(+1.60%)
Apr 10, 2009 836.78 875.55 817.44 872.07 0 +0.00(+0.00%)
Apr 09, 2009 836.78 875.55 817.44 872.07 0 +71.29(+8.90%)
Apr 08, 2009 805.93 823.65 776.87 800.78 0 -5.83(-0.72%)
Apr 07, 2009 830.38 843.86 802.08 806.62 0 -44.05(-5.18%)
Apr 06, 2009 848.04 866.10 830.75 850.67 0 -14.29(-1.65%)
Apr 03, 2009 845.12 869.06 833.54 864.96 0 +13.71(+1.61%)
Apr 02, 2009 835.96 875.63 818.72 851.26 0 +34.16(+4.18%)
Apr 01, 2009 797.49 829.45 789.75 817.10 0 +6.10(+0.75%)
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%)
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.