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 (%)
Aug 31, 2009 1189 1215 1181 1209 0 -0.66(-0.05%)
Aug 28, 2009 1215 1228 1197 1210 0 +2.53(+0.21%)
Aug 27, 2009 1204 1216 1179 1208 0 +5.44(+0.45%)
Aug 26, 2009 1203 1221 1189 1202 0 -3.52(-0.29%)
Aug 25, 2009 1200 1221 1186 1206 0 +7.45(+0.62%)
Aug 24, 2009 1209 1224 1190 1198 0 -5.13(-0.43%)
Aug 21, 2009 1205 1216 1193 1203 0 +9.84(+0.82%)
Aug 20, 2009 1163 1200 1158 1194 0 +28.66(+2.46%)
Aug 19, 2009 1143 1171 1138 1165 0 +7.94(+0.69%)
Aug 18, 2009 1133 1164 1125 1157 0 +21.11(+1.86%)
Aug 17, 2009 1142 1161 1118 1136 0 -32.73(-2.80%)
Aug 14, 2009 1187 1194 1157 1169 0 -15.55(-1.31%)
Aug 13, 2009 1194 1206 1170 1184 0 -4.04(-0.34%)
Aug 12, 2009 1162 1203 1158 1188 0 +22.66(+1.94%)
Aug 11, 2009 1171 1184 1151 1165 0 -7.92(-0.67%)
Aug 10, 2009 1192 1201 1162 1173 0 -20.77(-1.74%)
Aug 07, 2009 1173 1204 1167 1194 0 +27.42(+2.35%)
Aug 06, 2009 1184 1199 1156 1167 0 -14.98(-1.27%)
Aug 05, 2009 1172 1189 1160 1182 0 +10.15(+0.87%)
Aug 04, 2009 1152 1181 1146 1172 0 +11.26(+0.97%)
Aug 03, 2009 1151 1170 1141 1160 0 +17.43(+1.53%)
Jul 31, 2009 1151 1158 1130 1143 0 -5.79(-0.50%)
Jul 30, 2009 1138 1169 1131 1149 0 +14.33(+1.26%)
Jul 29, 2009 1129 1144 1123 1134 0 -0.56(-0.05%)
Jul 28, 2009 1132 1153 1116 1135 0 -0.70(-0.06%)
Jul 27, 2009 1141 1152 1125 1136 0 -3.35(-0.29%)
Jul 24, 2009 1150 1162 1117 1139 0 -19.95(-1.72%)
Jul 23, 2009 1103 1171 1096 1159 0 +56.65(+5.14%)
Jul 22, 2009 1080 1108 1069 1102 0 +10.12(+0.93%)
Jul 21, 2009 1091 1110 1065 1092 0 +26.59(+2.50%)
Jun 26, 2009 1050 1072 1042 1066 0 +16.69(+1.59%)
Jun 25, 2009 1054 1067 1033 1049 0 +22.68(+2.21%)
Jun 24, 2009 995.52 1039 991.01 1026 0 +35.94(+3.63%)
Jun 23, 2009 994.05 1011 980.72 990.22 0 +1.73(+0.17%)
Jun 22, 2009 1035 1041 987.09 988.49 0 -56.53(-5.41%)
Jun 19, 2009 1034 1053 1024 1045 0 +23.48(+2.30%)
Jun 18, 2009 1017 1037 1004 1022 0 +11.64(+1.15%)
Jun 17, 2009 1023 1039 998.57 1010 0 -11.62(-1.14%)
Jun 16, 2009 1038 1051 1015 1022 0 -7.94(-0.77%)
Jun 15, 2009 1044 1060 1013 1029 0 -32.47(-3.06%)
Jun 12, 2009 1067 1076 1028 1062 0 -16.66(-1.54%)
Jun 11, 2009 1068 1091 1058 1079 0 +17.65(+1.66%)
Jun 10, 2009 1079 1090 1047 1061 0 -21.11(-1.95%)
Jun 09, 2009 1051 1094 1038 1082 0 +45.41(+4.38%)
Jun 08, 2009 1032 1046 1023 1037 0 +13.46(+1.32%)
Jun 05, 2009 1041 1056 1012 1023 0 -4.18(-0.41%)
Jun 04, 2009 1018 1035 998.10 1027 0 +17.29(+1.71%)
Jun 03, 2009 1014 1028 991.93 1010 0 -11.99(-1.17%)
Jun 02, 2009 1004 1033 992.32 1022 0 +18.84(+1.88%)
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.