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 (%)
Apr 30, 2012 860.80 864.84 851.97 860.78 0 -4.31(-0.50%)
Apr 27, 2012 865.59 874.45 858.05 865.09 0 -4.40(-0.51%)
Apr 26, 2012 854.77 872.98 851.48 869.50 0 +18.10(+2.13%)
Apr 25, 2012 675.77 857.36 843.35 851.40 0 +6.33(+0.75%)
Apr 24, 2012 835.40 847.43 831.69 845.07 0 +2.49(+0.30%)
Apr 23, 2012 839.88 845.38 831.94 842.58 0 -10.97(-1.28%)
Apr 20, 2012 856.57 860.98 848.21 853.55 0 -1.72(-0.20%)
Apr 19, 2012 859.62 865.99 847.00 855.27 0 -3.69(-0.43%)
Apr 18, 2012 857.53 864.86 850.56 858.96 0 -2.07(-0.24%)
Apr 17, 2012 856.15 871.08 852.66 861.03 0 +3.46(+0.40%)
Apr 16, 2012 862.49 873.85 845.05 857.57 0 +1.43(+0.17%)
Apr 13, 2012 875.68 877.89 854.68 856.13 0 -17.69(-2.02%)
Apr 12, 2012 858.14 876.74 852.75 873.82 0 +14.41(+1.68%)
Apr 11, 2012 856.78 863.20 852.71 859.41 0 +11.19(+1.32%)
Apr 10, 2012 864.86 868.15 845.45 848.22 0 -14.89(-1.73%)
Apr 09, 2012 866.57 870.53 850.58 863.11 0 -16.72(-1.90%)
Apr 05, 2012 881.10 890.26 876.94 879.83 0 -4.40(-0.50%)
Apr 04, 2012 886.59 893.29 876.53 884.23 0 -21.36(-2.36%)
Apr 03, 2012 902.31 911.99 891.02 905.59 0 -1.36(-0.15%)
Apr 02, 2012 895.99 910.41 890.65 906.95 0 +14.51(+1.63%)
Mar 30, 2012 895.45 901.00 885.62 892.45 0 +0.66(+0.07%)
Mar 29, 2012 895.94 899.81 883.88 891.79 0 -12.75(-1.41%)
Mar 28, 2012 916.38 920.00 893.66 904.54 0 -8.89(-0.97%)
Mar 27, 2012 924.74 928.61 910.88 913.43 0 -11.18(-1.21%)
Mar 26, 2012 917.32 925.73 912.04 924.61 0 +7.09(+0.77%)
Mar 23, 2012 913.59 921.90 903.66 917.52 0 -0.28(-0.03%)
Mar 22, 2012 927.19 932.87 910.38 917.80 0 -13.85(-1.49%)
Mar 21, 2012 940.84 946.36 924.92 931.65 0 -17.27(-1.82%)
Mar 20, 2012 941.57 953.38 935.16 948.92 0 +1.33(+0.14%)
Mar 19, 2012 950.51 957.74 941.25 947.59 0 +8.53(+0.91%)
Mar 16, 2012 944.85 951.46 930.76 939.06 0 -4.58(-0.49%)
Mar 15, 2012 919.94 947.49 916.36 943.64 0 +24.20(+2.63%)
Mar 14, 2012 921.30 926.16 905.98 919.44 0 +1.23(+0.13%)
Mar 13, 2012 897.61 919.29 893.38 918.21 0 +26.91(+3.02%)
Mar 12, 2012 892.02 897.82 886.50 891.29 0 -4.03(-0.45%)
Mar 09, 2012 889.38 899.12 884.88 895.33 0 +8.58(+0.97%)
Mar 08, 2012 886.53 895.09 875.50 886.75 0 +16.37(+1.88%)
Mar 07, 2012 864.78 878.43 857.00 870.38 0 +11.78(+1.37%)
Mar 06, 2012 860.62 864.40 851.11 858.60 0 -15.39(-1.76%)
Mar 05, 2012 871.92 878.39 864.76 873.99 0 -3.11(-0.35%)
Mar 02, 2012 882.56 885.26 872.10 877.10 0 -1.81(-0.21%)
Mar 01, 2012 876.55 883.94 870.69 878.91 0 +2.59(+0.30%)
Feb 29, 2012 877.66 890.43 866.39 876.32 0 -4.22(-0.48%)
Feb 28, 2012 872.78 883.89 865.90 880.54 0 +13.39(+1.54%)
Feb 27, 2012 862.09 869.01 850.50 867.15 0 -4.08(-0.47%)
Feb 24, 2012 866.32 878.37 859.96 871.23 0 +10.26(+1.19%)
Feb 23, 2012 841.86 863.43 838.03 860.97 0 +28.70(+3.45%)
Feb 22, 2012 835.35 840.31 828.46 832.27 0 +3.98(+0.48%)
Feb 21, 2012 828.51 833.65 824.38 828.29 0 -1.12(-0.13%)
Feb 17, 2012 829.41 829.41 829.41 0 +3.58(+0.43%)
Feb 16, 2012 805.63 827.62 802.65 825.84 0 +21.45(+2.67%)
Feb 15, 2012 808.23 812.43 797.20 804.39 0 +9.27(+1.17%)
Feb 14, 2012 793.37 799.30 784.06 795.12 0 +1.99(+0.25%)
Feb 13, 2012 791.59 798.26 787.55 793.13 0 +8.26(+1.05%)
Feb 10, 2012 785.20 792.11 778.84 784.87 0 -11.75(-1.47%)
Feb 09, 2012 798.31 803.71 791.49 796.62 0 +2.07(+0.26%)
Feb 08, 2012 794.89 803.84 789.56 794.54 0 +1.55(+0.19%)
Feb 07, 2012 802.12 804.38 788.84 793.00 0 -9.46(-1.18%)
Feb 06, 2012 802.46 806.49 796.90 802.46 0 -2.50(-0.31%)
Feb 03, 2012 783.85 808.27 781.60 804.95 0 +27.46(+3.53%)
Feb 02, 2012 768.45 785.22 764.60 777.49 0 +16.92(+2.22%)
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.