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%)
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.