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 (%)
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%)
Jun 01, 2009 990.83 1017 970.36 1003 0 +30.06(+3.09%)
May 29, 2009 946.91 975.62 931.79 973.16 0 +29.38(+3.11%)
May 28, 2009 926.72 949.04 914.92 943.78 0 +24.80(+2.70%)
May 27, 2009 956.61 969.39 914.09 918.98 0 -38.43(-4.01%)
May 26, 2009 907.97 961.53 902.60 957.41 0 +40.62(+4.43%)
May 25, 2009 902.33 933.36 893.11 916.79 0 +0.00(+0.00%)
May 22, 2009 902.33 933.36 893.11 916.79 0 +20.49(+2.29%)
May 21, 2009 874.12 904.62 863.11 896.29 0 +11.99(+1.36%)
May 20, 2009 913.65 923.86 876.50 884.30 0 -13.86(-1.54%)
May 19, 2009 925.17 932.93 890.20 898.16 0 -25.11(-2.72%)
May 18, 2009 898.39 928.13 883.81 923.27 0 +40.06(+4.54%)
May 15, 2009 882.40 902.77 862.18 883.21 0 +0.36(+0.04%)
May 14, 2009 867.85 896.74 857.95 882.85 0 +16.35(+1.89%)
May 13, 2009 893.29 906.73 863.31 866.50 0 -44.23(-4.86%)
May 12, 2009 919.02 943.21 886.33 910.73 0 -6.92(-0.75%)
May 11, 2009 939.04 951.72 910.77 917.66 0 -45.51(-4.73%)
May 08, 2009 935.19 968.31 913.11 963.17 0 +44.75(+4.87%)
May 07, 2009 982.69 988.18 910.58 918.42 0 -50.58(-5.22%)
May 06, 2009 973.62 990.34 941.73 969.00 0 +0.51(+0.05%)
May 05, 2009 970.03 992.96 945.13 968.49 0 -16.59(-1.68%)
May 04, 2009 940.16 987.97 931.92 985.08 0 +58.00(+6.26%)
May 01, 2009 921.65 941.17 900.77 927.08 0 +9.00(+0.98%)
Apr 30, 2009 931.35 953.49 909.72 918.08 0 -10.63(-1.14%)
Apr 29, 2009 913.06 935.46 896.88 928.70 0 +31.69(+3.53%)
Apr 28, 2009 899.46 916.16 887.77 897.01 0 -9.84(-1.09%)
Apr 27, 2009 913.42 932.57 896.62 906.85 0 -19.44(-2.10%)
Apr 24, 2009 906.37 939.58 882.02 926.29 0 +15.26(+1.68%)
Apr 23, 2009 875.28 921.55 849.87 911.03 0 +46.50(+5.38%)
Apr 22, 2009 854.26 906.60 835.57 864.52 0 -5.12(-0.59%)
Apr 21, 2009 781.18 871.72 771.47 869.64 0 +74.85(+9.42%)
Apr 20, 2009 851.05 857.43 792.80 794.79 0 -72.82(-8.39%)
Apr 17, 2009 845.61 880.74 829.16 867.61 0 +5.02(+0.58%)
Apr 16, 2009 863.46 888.05 831.55 862.59 0 -4.09(-0.47%)
Apr 15, 2009 828.34 870.40 813.54 866.68 0 +20.20(+2.39%)
Apr 14, 2009 874.20 888.15 842.14 846.48 0 -39.58(-4.47%)
Apr 13, 2009 859.14 896.89 846.02 886.06 0 +13.98(+1.60%)
Apr 10, 2009 836.78 875.55 817.44 872.07 0 +0.00(+0.00%)
Apr 09, 2009 836.78 875.55 817.44 872.07 0 +71.29(+8.90%)
Apr 08, 2009 805.93 823.65 776.87 800.78 0 -5.83(-0.72%)
Apr 07, 2009 830.38 843.86 802.08 806.62 0 -44.05(-5.18%)
Apr 06, 2009 848.04 866.10 830.75 850.67 0 -14.29(-1.65%)
Apr 03, 2009 845.12 869.06 833.54 864.96 0 +13.71(+1.61%)
Apr 02, 2009 835.96 875.63 818.72 851.26 0 +34.16(+4.18%)
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.