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 (%)
Sep 30, 2010 985.00 1003 980.59 985.44 0 -19.98(-1.99%)
Sep 29, 2010 978.10 1017 997.78 1005 0 -2.39(-0.24%)
Sep 28, 2010 974.93 1010 985.75 1008 0 +12.97(+1.30%)
Sep 27, 2010 966.22 1007 984.11 994.84 0 -9.41(-0.94%)
Sep 24, 2010 959.02 1006 981.88 1004 0 +34.95(+3.61%)
Sep 23, 2010 960.87 991.15 963.98 969.30 0 -20.96(-2.12%)
Sep 22, 2010 976.45 1013 983.23 990.26 0 -17.45(-1.73%)
Sep 21, 2010 1008 1037 1002 1008 0 -22.47(-2.18%)
Sep 20, 2010 978.00 1034 999.82 1030 0 +31.67(+3.17%)
Sep 17, 2010 973.50 1005 978.21 998.51 0 +2.94(+0.30%)
Sep 15, 2010 941.81 1001 963.33 995.57 0 +22.05(+2.27%)
Sep 14, 2010 918.00 980.35 935.93 973.52 0 +30.52(+3.24%)
Sep 13, 2010 919.25 955.83 932.81 943.00 0 +8.08(+0.86%)
Sep 10, 2010 906.77 938.93 926.25 934.93 0 +2.66(+0.29%)
Sep 09, 2010 918.54 955.85 921.42 932.27 0 +0.22(+0.02%)
Sep 08, 2010 898.15 940.38 923.05 932.05 0 +6.78(+0.73%)
Sep 07, 2010 904.79 936.07 922.08 925.28 0 -11.00(-1.18%)
Sep 03, 2010 936.28 936.28 936.28 0 +20.59(+2.25%)
Sep 02, 2010 871.33 918.67 895.02 915.69 0 +13.21(+1.46%)
Sep 01, 2010 861.32 905.43 879.44 902.47 0 +32.30(+3.71%)
Aug 31, 2010 843.47 877.87 861.97 870.17 0 -7.07(-0.81%)
Aug 30, 2010 855.45 890.11 870.65 877.25 0 -0.14(-0.02%)
Aug 27, 2010 854.14 885.64 865.33 877.39 0 +3.22(+0.37%)
Aug 26, 2010 857.40 887.70 867.50 874.17 0 -93.28(-9.64%)
Aug 25, 2010 913.68 973.26 952.64 967.45 0 -1.11(-0.11%)
Aug 24, 2010 928.01 983.56 961.32 968.56 0 -17.40(-1.77%)
Aug 23, 2010 952.94 1006 981.79 985.97 0 -8.07(-0.81%)
Aug 20, 2010 941.07 1002 975.03 994.04 0 +2.88(+0.29%)
Aug 19, 2010 962.45 1016 987.79 991.15 0 -21.35(-2.11%)
Aug 18, 2010 968.90 1024 1002 1012 0 -3.25(-0.32%)
Aug 17, 2010 963.44 1024 1004 1016 0 +15.26(+1.53%)
Aug 16, 2010 950.42 1008 989.50 1000 0 -1.88(-0.19%)
Aug 13, 2010 955.77 1018 994.34 1002 0 -1.90(-0.19%)
Aug 12, 2010 955.21 1015 994.17 1004 0 -12.33(-1.21%)
Aug 11, 2010 985.99 1040 1010 1017 0 -37.75(-3.58%)
Aug 10, 2010 1015 1069 1044 1054 0 -15.00(-1.40%)
Aug 09, 2010 1018 1077 1057 1069 0 +11.17(+1.06%)
Aug 06, 2010 1012 1075 1041 1058 0 -15.03(-1.40%)
Aug 05, 2010 1024 1079 1063 1073 0 -2.14(-0.20%)
Aug 04, 2010 1020 1080 1054 1075 0 +10.82(+1.02%)
Aug 03, 2010 1026 1079 1059 1065 0 -12.61(-1.17%)
Aug 02, 2010 1018 1082 1056 1077 0 +26.96(+2.57%)
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%)
May 03, 2010 1245 1260 1232 1252 0 +14.88(+1.20%)
Apr 30, 2010 1247 1267 1214 1237 0 -12.43(-1.00%)
Apr 29, 2010 1213 1258 1206 1249 0 +42.03(+3.48%)
Apr 28, 2010 1210 1230 1189 1207 0 +7.53(+0.63%)
Apr 27, 2010 1235 1252 1195 1200 0 -43.36(-3.49%)
Apr 26, 2010 1274 1283 1236 1243 0 -48.81(-3.78%)
Apr 23, 2010 1276 1298 1269 1292 0 +14.58(+1.14%)
Apr 22, 2010 1249 1286 1235 1277 0 +19.31(+1.54%)
Apr 21, 2010 1259 1276 1241 1258 0 -3.61(-0.29%)
Apr 20, 2010 1278 1284 1249 1262 0 -11.87(-0.93%)
Apr 19, 2010 1258 1284 1251 1273 0 +5.15(+0.41%)
Apr 16, 2010 1292 1298 1248 1268 0 -28.39(-2.19%)
Apr 15, 2010 1305 1314 1288 1297 0 -10.03(-0.77%)
Apr 14, 2010 1280 1309 1275 1307 0 +35.09(+2.76%)
Apr 13, 2010 1260 1278 1249 1272 0 +9.49(+0.75%)
Apr 12, 2010 1255 1271 1249 1262 0 +5.90(+0.47%)
Apr 09, 2010 1247 1268 1240 1256 0 +8.71(+0.70%)
Apr 08, 2010 1226 1252 1220 1248 0 +13.34(+1.08%)
Apr 07, 2010 1236 1248 1223 1234 0 -2.30(-0.19%)
Apr 06, 2010 1236 1255 1220 1236 0 -2.44(-0.20%)
Apr 05, 2010 1240 1256 1224 1239 0 -0.84(-0.07%)
Apr 01, 2010 1240 1240 1240 0 +3.66(+0.30%)
Mar 31, 2010 1244 1259 1230 1236 0 -12.64(-1.01%)
Mar 30, 2010 1255 1262 1239 1249 0 -5.36(-0.43%)
Mar 29, 2010 1257 1264 1235 1254 0 -1.75(-0.14%)
Mar 26, 2010 1282 1287 1246 1256 0 -22.82(-1.78%)
Mar 25, 2010 1285 1300 1271 1279 0 -0.10(-0.01%)
Mar 24, 2010 1284 1292 1274 1279 0 -11.75(-0.91%)
Mar 23, 2010 1284 1298 1275 1291 0 +7.92(+0.62%)
Mar 22, 2010 1267 1286 1260 1283 0 +6.17(+0.48%)
Mar 19, 2010 1294 1299 1265 1276 0 -14.88(-1.15%)
Mar 18, 2010 1292 1306 1278 1291 0 -0.91(-0.07%)
Mar 17, 2010 1272 1307 1269 1292 0 +40.52(+3.24%)
Mar 16, 2010 1249 1259 1238 1252 0 -2.52(-0.20%)
Mar 15, 2010 1246 1261 1242 1254 0 +4.68(+0.37%)
Mar 12, 2010 1258 1266 1239 1250 0 -2.77(-0.22%)
Mar 11, 2010 1253 1265 1238 1252 0 -7.41(-0.59%)
Mar 10, 2010 1262 1273 1249 1260 0 -0.43(-0.03%)
Mar 09, 2010 1256 1272 1247 1260 0 +26.84(+2.18%)
Mar 08, 2010 1233 1241 1219 1233 0 -0.98(-0.08%)
Mar 05, 2010 1219 1237 1210 1234 0 +22.43(+1.85%)
Mar 04, 2010 1211 1222 1190 1212 0 -15.04(-1.23%)
Mar 03, 2010 1230 1246 1216 1227 0 +1.65(+0.13%)
Mar 02, 2010 1226 1237 1214 1225 0 +4.86(+0.40%)
Mar 01, 2010 1212 1229 1206 1220 0 +8.37(+0.69%)
Feb 26, 2010 1206 1218 1199 1212 0 +5.76(+0.48%)
Feb 25, 2010 1200 1213 1187 1206 0 -8.74(-0.72%)
Feb 24, 2010 1207 1223 1204 1215 0 +10.93(+0.91%)
Feb 23, 2010 1222 1232 1201 1204 0 -20.22(-1.65%)
Feb 22, 2010 1227 1238 1214 1224 0 +2.10(+0.17%)
Feb 19, 2010 1208 1231 1207 1222 0 +9.07(+0.75%)
Feb 18, 2010 1216 1223 1199 1213 0 -2.52(-0.21%)
Feb 17, 2010 1209 1222 1201 1216 0 +7.26(+0.60%)
Feb 16, 2010 1193 1211 1185 1208 0 +20.59(+1.73%)
Feb 12, 2010 1188 1188 1188 0 +5.40(+0.46%)
Feb 11, 2010 1184 1197 1168 1182 0 -4.53(-0.38%)
Feb 10, 2010 1165 1199 1160 1187 0 +19.97(+1.71%)
Feb 09, 2010 1165 1178 1150 1167 0 +13.64(+1.18%)
Feb 08, 2010 1171 1180 1146 1153 0 -15.76(-1.35%)
Feb 05, 2010 1167 1183 1128 1169 0 -0.43(-0.04%)
Feb 04, 2010 1208 1219 1167 1169 0 -58.32(-4.75%)
Feb 03, 2010 1219 1244 1209 1228 0 +3.80(+0.31%)
Feb 02, 2010 1211 1236 1200 1224 0 +5.70(+0.47%)
Feb 01, 2010 1203 1228 1201 1218 0 +17.73(+1.48%)
Jan 29, 2010 1242 1254 1193 1201 0 -27.87(-2.27%)
Jan 28, 2010 1260 1267 1209 1228 0 -24.51(-1.96%)
Jan 27, 2010 1242 1266 1215 1253 0 +15.55(+1.26%)
Jan 26, 2010 1239 1261 1232 1237 0 -11.64(-0.93%)
Jan 25, 2010 1248 1263 1233 1249 0 +9.04(+0.73%)
Jan 22, 2010 1264 1284 1228 1240 0 -28.25(-2.23%)
Jan 21, 2010 1292 1308 1250 1268 0 -24.42(-1.89%)
Jan 20, 2010 1283 1306 1266 1293 0 +3.25(+0.25%)
Jan 19, 2010 1277 1296 1266 1289 0 +11.60(+0.91%)
Jan 15, 2010 1278 1278 1278 0 -6.43(-0.50%)
Jan 14, 2010 1284 1295 1271 1284 0 +0.73(+0.06%)
Jan 13, 2010 1274 1290 1263 1284 0 +8.24(+0.65%)
Jan 12, 2010 1289 1302 1270 1275 0 -24.00(-1.85%)
Jan 11, 2010 1294 1311 1284 1299 0 +8.16(+0.63%)
Jan 08, 2010 1286 1298 1275 1291 0 +1.41(+0.11%)
Jan 07, 2010 1275 1297 1266 1290 0 +12.13(+0.95%)
Jan 06, 2010 1279 1291 1261 1278 0 -4.80(-0.37%)
Jan 05, 2010 1277 1289 1259 1282 0 +8.05(+0.63%)
Jan 04, 2010 1268 1286 1254 1274 0 +20.97(+1.67%)
Dec 31, 2009 1253 1253 1253 0 -13.22(-1.04%)
Dec 30, 2009 1268 1278 1255 1267 0 -4.75(-0.37%)
Dec 29, 2009 1275 1284 1264 1271 0 +4.85(+0.38%)
Dec 28, 2009 1279 1283 1259 1266 0 -10.56(-0.83%)
Dec 24, 2009 1270 1283 1267 1277 0 +6.78(+0.53%)
Dec 23, 2009 1267 1279 1258 1270 0 +6.53(+0.52%)
Dec 22, 2009 1263 1274 1251 1264 0 +5.94(+0.47%)
Dec 21, 2009 1254 1270 1245 1258 0 +8.18(+0.65%)
Dec 18, 2009 1240 1259 1225 1250 0 +14.52(+1.18%)
Dec 17, 2009 1233 1249 1222 1235 0 +3.84(+0.31%)
Dec 16, 2009 1222 1249 1216 1231 0 +15.34(+1.26%)
Dec 15, 2009 1214 1224 1201 1216 0 -1.88(-0.15%)
Dec 14, 2009 1205 1220 1196 1218 0 +15.24(+1.27%)
Dec 11, 2009 1205 1213 1191 1203 0 -1.43(-0.12%)
Dec 10, 2009 1215 1227 1197 1204 0 -6.85(-0.57%)
Dec 09, 2009 1211 1224 1193 1211 0 +1.05(+0.09%)
Dec 08, 2009 1205 1225 1193 1210 0 -4.18(-0.34%)
Dec 07, 2009 1225 1237 1206 1214 0 -14.22(-1.16%)
Dec 04, 2009 1240 1247 1197 1228 0 +10.33(+0.85%)
Dec 03, 2009 1239 1247 1213 1218 0 -18.21(-1.47%)
Dec 02, 2009 1234 1251 1222 1236 0 +3.45(+0.28%)
Dec 01, 2009 1232 1250 1217 1233 0 +9.61(+0.79%)
Nov 30, 2009 1208 1228 1196 1223 0 +17.31(+1.44%)
Nov 27, 2009 1210 1230 1195 1206 0 -46.02(-3.68%)
Nov 25, 2009 1252 1252 1252 0 -2.67(-0.21%)
Nov 24, 2009 1259 1267 1238 1254 0 -7.27(-0.58%)
Nov 23, 2009 1270 1285 1251 1262 0 -2.37(-0.19%)
Nov 20, 2009 1274 1283 1255 1264 0 -18.98(-1.48%)
Nov 19, 2009 1298 1305 1269 1283 0 -24.88(-1.90%)
Nov 18, 2009 1322 1327 1291 1308 0 -17.98(-1.36%)
Nov 17, 2009 1328 1337 1312 1326 0 -5.65(-0.42%)
Nov 16, 2009 1313 1344 1309 1332 0 +26.18(+2.01%)
Nov 13, 2009 1302 1318 1288 1305 0 -4.87(-0.37%)
Nov 12, 2009 1320 1333 1303 1310 0 -12.77(-0.97%)
Nov 11, 2009 1322 1343 1309 1323 0 +9.27(+0.71%)
Nov 10, 2009 1306 1330 1290 1314 0 +4.66(+0.36%)
Nov 09, 2009 1280 1320 1274 1309 0 +40.69(+3.21%)
Nov 06, 2009 1252 1279 1244 1268 0 +4.20(+0.33%)
Nov 05, 2009 1238 1272 1233 1264 0 +34.50(+2.81%)
Nov 04, 2009 1250 1268 1223 1230 0 -12.21(-0.98%)
Nov 03, 2009 1226 1249 1211 1242 0 +2.78(+0.22%)
Nov 02, 2009 1236 1254 1211 1239 0 +7.01(+0.57%)
Oct 30, 2009 1275 1281 1222 1232 0 -53.64(-4.17%)
Oct 29, 2009 1268 1294 1253 1286 0 +32.83(+2.62%)
Oct 28, 2009 1281 1303 1246 1253 0 -29.08(-2.27%)
Oct 27, 2009 1304 1321 1272 1282 0 -23.00(-1.76%)
Oct 26, 2009 1332 1350 1298 1305 0 -20.82(-1.57%)
Oct 23, 2009 1335 1344 1318 1326 0 -8.53(-0.64%)
Oct 22, 2009 1329 1352 1303 1334 0 +6.50(+0.49%)
Oct 21, 2009 1350 1375 1323 1328 0 -43.96(-3.20%)
Oct 20, 2009 1370 1382 1355 1372 0 -10.82(-0.78%)
Oct 19, 2009 1381 1401 1361 1383 0 +13.36(+0.98%)
Oct 16, 2009 1368 1381 1349 1369 0 -15.21(-1.10%)
Oct 15, 2009 1378 1395 1362 1384 0 -5.32(-0.38%)
Oct 14, 2009 1339 1395 1334 1390 0 +70.81(+5.37%)
Oct 13, 2009 1328 1338 1309 1319 0 -15.91(-1.19%)
Oct 12, 2009 1337 1351 1324 1335 0 -1.94(-0.15%)
Oct 09, 2009 1325 1342 1316 1337 0 +11.60(+0.88%)
Oct 08, 2009 1317 1343 1308 1325 0 +16.14(+1.23%)
Oct 07, 2009 1301 1321 1287 1309 0 +5.87(+0.45%)
Oct 06, 2009 1302 1323 1281 1303 0 +15.30(+1.19%)
Oct 05, 2009 1259 1294 1247 1288 0 +35.72(+2.85%)
Oct 02, 2009 1245 1279 1236 1252 0 -10.34(-0.82%)
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.