Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Investment Brokerage - National Sector (CIX: MSECTOR420 )

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 515.20 522.88 510.10 512.25 0 -358.50(-41.17%)
Sep 29, 2010 513.57 876.47 867.80 870.75 0 -0.81(-0.09%)
Sep 28, 2010 512.90 873.60 862.94 871.56 0 -2.16(-0.25%)
Sep 27, 2010 521.30 879.98 871.13 873.72 0 -5.45(-0.62%)
Sep 24, 2010 520.08 884.47 872.38 879.17 0 +9.81(+1.13%)
Sep 23, 2010 515.06 877.25 865.78 869.36 0 -5.60(-0.64%)
Sep 22, 2010 518.75 879.47 868.96 874.96 0 +2.90(+0.33%)
Sep 21, 2010 526.84 885.89 870.25 872.07 0 -15.39(-1.73%)
Sep 20, 2010 526.30 888.06 879.19 887.46 0 +8.56(+0.97%)
Sep 17, 2010 522.82 881.37 874.57 878.90 0 -13.22(-1.48%)
Sep 15, 2010 530.26 893.88 883.41 892.11 0 -3.48(-0.39%)
Sep 14, 2010 538.50 898.88 891.17 895.60 0 -4.73(-0.53%)
Sep 13, 2010 539.95 902.02 894.65 900.32 0 +8.70(+0.98%)
Sep 10, 2010 530.86 893.13 884.00 891.62 0 +4.45(+0.50%)
Sep 09, 2010 543.00 899.78 884.27 887.17 0 -5.62(-0.63%)
Sep 08, 2010 541.71 897.93 888.72 892.79 0 -3.73(-0.42%)
Sep 07, 2010 544.37 901.60 893.14 896.51 0 -3.19(-0.35%)
Sep 03, 2010 899.70 899.70 899.70 0 +8.00(+0.90%)
Sep 02, 2010 535.33 893.12 885.19 891.70 0 +0.64(+0.07%)
Sep 01, 2010 531.47 892.37 882.30 891.06 0 +9.50(+1.08%)
Aug 31, 2010 527.17 885.93 876.87 881.56 0 -5.94(-0.67%)
Aug 30, 2010 536.89 894.36 885.26 887.50 0 -2.88(-0.32%)
Aug 27, 2010 537.58 893.85 882.57 890.38 0 +12.19(+1.39%)
Aug 26, 2010 530.20 889.57 876.33 878.19 0 -11.57(-1.30%)
Aug 25, 2010 538.03 893.79 882.08 889.76 0 -5.50(-0.61%)
Aug 24, 2010 547.52 904.85 893.24 895.26 0 -8.69(-0.96%)
Aug 23, 2010 558.08 914.33 902.71 903.95 0 -6.23(-0.68%)
Aug 20, 2010 552.75 911.19 901.96 910.17 0 +2.32(+0.26%)
Aug 19, 2010 561.86 919.18 901.45 907.85 0 -3.92(-0.43%)
Aug 18, 2010 559.99 916.72 906.72 911.77 0 +4.22(+0.46%)
Aug 17, 2010 552.84 912.40 900.87 907.56 0 +3.76(+0.42%)
Aug 16, 2010 551.60 909.64 899.96 903.80 0 +0.48(+0.05%)
Aug 13, 2010 552.42 911.45 901.99 903.32 0 -2.32(-0.26%)
Aug 12, 2010 551.84 909.88 901.37 905.64 0 -6.19(-0.68%)
Aug 11, 2010 570.66 923.97 910.02 911.83 0 -18.92(-2.03%)
Aug 10, 2010 581.41 939.24 926.11 930.75 0 -3.67(-0.39%)
Aug 09, 2010 578.76 936.95 928.62 934.42 0 +7.24(+0.78%)
Aug 06, 2010 571.06 930.24 919.15 927.19 0 +5.60(+0.61%)
Aug 05, 2010 565.51 924.05 912.48 921.59 0 +2.07(+0.22%)
Aug 04, 2010 561.96 922.83 909.94 919.52 0 +6.22(+0.68%)
Aug 03, 2010 566.59 922.52 911.43 913.30 0 -2.29(-0.25%)
Aug 02, 2010 554.01 917.02 903.59 915.59 0 +13.31(+1.48%)
Jul 30, 2010 556.20 906.62 881.29 902.28 0 -1.39(-0.15%)
Jul 29, 2010 552.14 910.20 897.05 903.68 0 +3.48(+0.39%)
Jul 28, 2010 548.28 906.83 897.27 900.19 0 +2.23(+0.25%)
Jul 27, 2010 546.83 903.86 894.58 897.97 0 +0.63(+0.07%)
Jul 26, 2010 539.01 897.95 886.97 897.33 0 +3.28(+0.37%)
Jul 23, 2010 535.18 896.16 883.54 894.05 0 +4.19(+0.47%)
Jul 22, 2010 531.87 892.19 881.84 889.86 0 +15.90(+1.82%)
Jul 21, 2010 534.07 888.51 872.91 873.96 0 -17.96(-2.01%)
Jul 20, 2010 538.12 898.25 883.99 891.91 0 -7.29(-0.81%)
Jul 19, 2010 541.64 900.35 889.40 899.20 0 +7.18(+0.80%)
Jul 16, 2010 540.63 905.83 889.72 892.02 0 -15.63(-1.72%)
Jul 15, 2010 564.05 910.62 899.50 907.65 0 -1.04(-0.11%)
Jul 14, 2010 566.54 913.53 904.49 908.69 0 -5.73(-0.63%)
Jul 13, 2010 561.68 917.33 902.42 914.42 0 +8.99(+0.99%)
Jul 12, 2010 550.60 909.65 899.52 905.43 0 +3.48(+0.39%)
Jul 09, 2010 547.85 902.89 894.70 901.95 0 -0.40(-0.04%)
Jul 08, 2010 548.92 906.97 892.86 902.36 0 +8.19(+0.92%)
Jul 07, 2010 534.12 896.09 884.04 894.17 0 +3.17(+0.36%)
Jul 06, 2010 547.72 902.76 886.11 891.00 0 +5.61(+0.63%)
Jul 02, 2010 534.69 892.50 880.82 885.39 0 -3.79(-0.43%)
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.