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 (%)
Jul 30, 2010 1006 1060 1037 1050 0 -4.60(-0.44%)
Jul 29, 2010 1008 1069 1040 1055 0 +5.01(+0.48%)
Jul 28, 2010 1005 1068 1042 1050 0 -8.47(-0.80%)
Jul 27, 2010 1014 1084 1053 1058 0 -10.91(-1.02%)
Jul 26, 2010 997.59 1071 1037 1069 0 +32.37(+3.12%)
Jul 23, 2010 969.44 1044 1008 1037 0 +17.64(+1.73%)
Jul 22, 2010 942.48 1026 985.65 1019 0 +38.85(+3.96%)
Jul 21, 2010 958.86 1015 973.32 980.29 0 -16.71(-1.68%)
Jul 20, 2010 938.73 998.89 970.23 997.01 0 +2.43(+0.24%)
Jul 19, 2010 952.96 1004 977.57 994.58 0 +1.06(+0.11%)
Jul 16, 2010 948.42 1027 991.42 993.52 0 -37.18(-3.61%)
Jul 15, 2010 997.30 1047 1015 1031 0 -12.03(-1.15%)
Jul 14, 2010 1007 1055 1030 1043 0 -12.02(-1.14%)
Jul 13, 2010 997.34 1062 1037 1055 0 +24.53(+2.38%)
Jul 12, 2010 986.38 1040 1019 1030 0 -6.72(-0.65%)
Jul 09, 2010 988.87 1039 1008 1037 0 +20.37(+2.00%)
Jul 08, 2010 959.90 1023 998.75 1017 0 +15.47(+1.55%)
Jul 07, 2010 930.52 1004 972.67 1001 0 +30.09(+3.10%)
Jul 06, 2010 924.92 990.68 960.24 971.01 0 +10.68(+1.11%)
Jul 02, 2010 914.89 975.14 945.54 960.34 0 +0.16(+0.02%)
Jul 01, 2010 931.29 984.08 938.65 960.18 0 -9.82(-1.01%)
Jun 30, 2010 936.42 1001 966.66 970.00 0 -16.42(-1.66%)
Jun 29, 2010 942.69 1028 981.41 986.42 0 -52.39(-5.04%)
Jun 25, 2010 991.27 1053 1022 1039 0 +9.56(+0.93%)
Jun 24, 2010 1004 1056 1025 1029 0 -25.53(-2.42%)
Jun 23, 2010 1010 1070 1041 1055 0 -3.25(-0.31%)
Jun 22, 2010 1020 1088 1053 1058 0 -4.61(-0.43%)
Jun 21, 2010 1030 1089 1057 1063 0 +0.05(+0.00%)
Jun 18, 2010 1017 1075 1052 1063 0 -2.03(-0.19%)
Jun 17, 2010 1039 1087 1054 1065 0 -16.70(-1.54%)
Jun 16, 2010 1031 1091 1069 1081 0 -4.36(-0.40%)
Jun 15, 2010 1027 1088 1060 1086 0 +22.29(+2.10%)
Jun 14, 2010 1029 1087 1059 1063 0 -6.79(-0.63%)
Jun 11, 2010 1038 1072 1036 1070 0 +16.48(+1.56%)
Jun 10, 2010 997.96 1060 1030 1054 0 +26.07(+2.54%)
Jun 09, 2010 1004 1056 1023 1028 0 -10.85(-1.04%)
Jun 08, 2010 1038 1049 1012 1038 0 +1.17(+0.11%)
Jun 07, 2010 1011 1073 1035 1037 0 -15.32(-1.46%)
Jun 04, 2010 1007 1080 1049 1053 0 -34.12(-3.14%)
Jun 03, 2010 1057 1106 1072 1087 0 -7.72(-0.71%)
Jun 02, 2010 1034 1098 1063 1094 0 +27.36(+2.56%)
Jun 01, 2010 1033 1098 1065 1067 0 -27.06(-2.47%)
May 28, 2010 1094 1094 1094 0 -23.36(-2.09%)
May 27, 2010 1049 1119 1082 1118 0 +44.58(+4.15%)
May 26, 2010 1034 1095 1064 1073 0 +5.51(+0.52%)
May 25, 2010 997.64 1070 1023 1067 0 -2.65(-0.25%)
May 24, 2010 1095 1112 1068 1070 0 -27.39(-2.50%)
May 21, 2010 1055 1106 1045 1097 0 +27.35(+2.56%)
May 20, 2010 1076 1100 1069 1070 0 -51.32(-4.58%)
May 19, 2010 1121 1141 1098 1121 0 -6.20(-0.55%)
May 18, 2010 1170 1183 1120 1128 0 -30.87(-2.66%)
May 17, 2010 1163 1181 1132 1159 0 -3.96(-0.34%)
May 14, 2010 1162 1193 1150 1162 0 -27.82(-2.34%)
May 13, 2010 1190 1210 1179 1190 0 -3.10(-0.26%)
May 12, 2010 1173 1196 1166 1193 0 +23.33(+1.99%)
May 11, 2010 1181 1191 1166 1170 0 +0.70(+0.06%)
May 10, 2010 1162 1173 1150 1169 0 +45.61(+4.06%)
May 07, 2010 1143 1161 1107 1124 0 -21.47(-1.87%)
May 06, 2010 1160 1199 1097 1145 0 -40.24(-3.39%)
May 05, 2010 1190 1209 1176 1185 0 -14.82(-1.23%)
May 04, 2010 1231 1236 1192 1200 0 -51.39(-4.11%)
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.