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 31, 2012 936.33 942.11 925.24 932.82 0 -10.02(-1.06%)
Jul 30, 2012 938.19 948.63 927.38 942.84 0 +4.17(+0.44%)
Jul 27, 2012 911.99 943.86 904.04 938.68 0 +32.29(+3.56%)
Jul 26, 2012 914.37 919.42 895.97 906.39 0 +4.75(+0.53%)
Jul 25, 2012 905.66 913.13 896.89 901.64 0 -0.06(-0.01%)
Jul 24, 2012 912.50 918.79 895.23 901.70 0 -11.54(-1.26%)
Jul 23, 2012 921.99 927.95 903.15 913.24 0 -27.72(-2.95%)
Jul 20, 2012 950.46 956.81 938.90 940.95 0 -16.10(-1.68%)
Jul 19, 2012 955.83 966.15 948.70 957.05 0 -1.17(-0.12%)
Jul 18, 2012 949.28 965.90 942.17 958.22 0 -4.81(-0.50%)
Jul 17, 2012 962.26 966.40 942.60 963.02 0 +5.44(+0.57%)
Jul 16, 2012 959.63 965.15 949.36 957.58 0 -4.51(-0.47%)
Jul 14, 2012 942.44 964.93 940.90 962.10 0 +0.00(+0.00%)
Jul 13, 2012 942.44 964.93 940.90 962.10 0 +21.95(+2.33%)
Jul 12, 2012 944.35 946.95 931.94 940.15 0 -12.75(-1.34%)
Jul 11, 2012 947.02 956.25 940.45 952.90 0 +7.98(+0.84%)
Jul 10, 2012 950.95 960.92 937.47 944.92 0 -0.22(-0.02%)
Jul 09, 2012 945.64 950.34 931.63 945.14 0 -1.48(-0.16%)
Jul 06, 2012 940.84 949.80 936.28 946.62 0 -5.46(-0.57%)
Jul 05, 2012 958.02 966.92 946.01 952.08 0 -12.20(-1.26%)
Jul 03, 2012 964.28 964.28 964.28 0 +18.88(+2.00%)
Jul 02, 2012 943.89 949.34 935.55 945.39 0 +2.58(+0.27%)
Jun 30, 2012 941.85 946.62 928.07 942.82 0 -1.15(-0.12%)
Jun 29, 2012 941.85 946.62 928.07 943.97 0 +23.69(+2.57%)
Jun 28, 2012 909.38 921.42 901.50 920.28 0 +1.72(+0.19%)
Jun 27, 2012 923.07 930.26 910.39 918.56 0 -0.43(-0.05%)
Jun 26, 2012 913.90 924.78 909.62 918.99 0 +6.31(+0.69%)
Jun 25, 2012 925.12 928.48 906.31 912.68 0 -29.61(-3.14%)
Jun 22, 2012 944.73 954.26 933.07 942.28 0 +8.41(+0.90%)
Jun 21, 2012 963.88 970.25 932.20 933.88 0 -29.71(-3.08%)
Jun 20, 2012 969.28 973.87 954.02 963.59 0 -2.02(-0.21%)
Jun 19, 2012 959.80 974.91 952.55 965.61 0 +13.55(+1.42%)
Jun 18, 2012 957.73 963.34 940.99 952.06 0 -12.41(-1.29%)
Jun 15, 2012 946.44 969.09 943.68 964.47 0 +21.82(+2.31%)
Jun 14, 2012 939.07 946.88 933.43 942.65 0 +3.90(+0.42%)
Jun 13, 2012 946.41 949.99 930.97 938.75 0 -8.65(-0.91%)
Jun 12, 2012 948.80 955.86 931.39 947.40 0 +7.10(+0.76%)
Jun 11, 2012 963.30 964.13 938.38 940.29 0 -13.53(-1.42%)
Jun 08, 2012 941.01 954.76 933.00 953.82 0 +6.84(+0.72%)
Jun 07, 2012 952.77 962.94 944.62 946.98 0 +3.77(+0.40%)
Jun 06, 2012 927.53 944.73 922.58 943.21 0 +25.81(+2.81%)
Jun 05, 2012 896.36 919.99 895.32 917.40 0 +12.00(+1.33%)
Jun 04, 2012 918.14 924.14 897.36 905.40 0 -9.92(-1.08%)
Jun 02, 2012 924.85 933.22 910.09 915.32 0 +0.00(+0.00%)
Jun 01, 2012 924.85 933.22 910.09 915.32 0 -29.25(-3.10%)
May 31, 2012 942.03 951.67 926.58 944.57 0 +1.21(+0.13%)
May 30, 2012 953.50 954.86 938.55 943.37 0 -19.96(-2.07%)
May 29, 2012 953.29 965.19 944.54 963.33 0 +19.28(+2.04%)
May 25, 2012 944.04 944.04 944.04 0 +3.72(+0.40%)
May 24, 2012 934.03 943.54 920.77 940.32 0 +12.91(+1.39%)
May 23, 2012 897.89 930.23 892.11 927.41 0 +15.54(+1.70%)
May 22, 2012 925.35 935.18 906.82 911.87 0 -16.17(-1.74%)
May 21, 2012 918.71 945.81 912.29 928.04 0 -6.30(-0.67%)
May 18, 2012 945.72 953.26 931.03 934.34 0 -13.39(-1.41%)
May 17, 2012 955.54 964.64 944.38 947.73 0 -7.24(-0.76%)
May 16, 2012 968.71 981.71 949.69 954.97 0 -8.20(-0.85%)
May 15, 2012 964.32 979.03 960.17 963.17 0 +2.61(+0.27%)
May 14, 2012 965.52 971.68 958.94 960.56 0 -21.55(-2.19%)
May 11, 2012 977.29 991.70 967.90 982.11 0 -2.27(-0.23%)
May 10, 2012 993.51 1001 980.40 984.38 0 -4.79(-0.48%)
May 09, 2012 985.51 998.17 980.94 989.17 0 -10.32(-1.03%)
May 08, 2012 998.25 1006 986.86 999.49 0 -6.92(-0.69%)
May 07, 2012 993.92 1014 993.57 1006 0 +2.75(+0.27%)
May 04, 2012 1004 1012 995.20 1004 0 -4.93(-0.49%)
May 03, 2012 1030 1035 1005 1009 0 -24.25(-2.35%)
May 02, 2012 1040 1043 1023 1033 0 -10.19(-0.98%)
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.