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 (%)
May 24, 2011 1114 1122 1104 1112 0 -8.93(-0.80%)
May 23, 2011 1124 1131 1115 1121 0 -17.56(-1.54%)
May 20, 2011 1142 1152 1135 1138 0 -5.43(-0.47%)
May 19, 2011 1145 1154 1132 1144 0 +17.51(+1.55%)
May 18, 2011 1107 1130 1102 1126 0 +18.25(+1.65%)
May 17, 2011 1110 1116 1092 1108 0 -7.37(-0.66%)
May 16, 2011 1118 1137 1113 1115 0 -12.51(-1.11%)
May 13, 2011 1145 1147 1125 1128 0 -15.75(-1.38%)
May 12, 2011 1132 1147 1122 1144 0 -13.77(-1.19%)
May 11, 2011 1174 1178 1152 1157 0 -22.78(-1.93%)
May 10, 2011 1171 1185 1166 1180 0 +10.11(+0.86%)
May 09, 2011 1171 1177 1157 1170 0 +1.00(+0.09%)
May 06, 2011 1168 1184 1160 1169 0 +16.26(+1.41%)
May 05, 2011 1161 1171 1145 1153 0 -15.23(-1.30%)
May 04, 2011 1183 1188 1159 1168 0 -6.86(-0.58%)
May 03, 2011 1189 1195 1161 1175 0 -16.76(-1.41%)
May 02, 2011 1192 1194 1189 1192 0 -6.06(-0.51%)
Apr 29, 2011 1203 1210 1191 1198 0 +20.10(+1.71%)
Apr 28, 2011 1178 1184 1168 1178 0 -5.73(-0.48%)
Apr 27, 2011 1179 1187 1165 1183 0 +4.83(+0.41%)
Apr 26, 2011 1169 1184 1162 1179 0 +10.01(+0.86%)
Apr 25, 2011 1177 1179 1162 1168 0 -8.93(-0.76%)
Apr 21, 2011 1164 1181 1155 1177 0 +23.49(+2.04%)
Apr 20, 2011 1155 1167 1146 1154 0 +14.98(+1.32%)
Apr 19, 2011 1142 1146 1128 1139 0 +1.67(+0.15%)
Apr 18, 2011 1143 1152 1128 1137 0 -20.06(-1.73%)
Apr 15, 2011 1160 1166 1148 1157 0 +3.36(+0.29%)
Apr 14, 2011 1153 1161 1145 1154 0 -6.30(-0.54%)
Apr 13, 2011 1172 1177 1153 1160 0 -4.78(-0.41%)
Apr 12, 2011 1175 1180 1158 1165 0 -7.40(-0.63%)
Apr 11, 2011 1172 1183 1168 1172 0 -0.31(-0.03%)
Apr 08, 2011 1190 1195 1167 1173 0 -11.33(-0.96%)
Apr 07, 2011 1192 1197 1176 1184 0 -11.27(-0.94%)
Apr 06, 2011 1198 1203 1186 1195 0 -9.94(-0.82%)
Apr 05, 2011 1210 1220 1199 1205 0 -9.57(-0.79%)
Apr 04, 2011 1219 1226 1208 1215 0 -6.95(-0.57%)
Apr 01, 2011 1219 1234 1215 1222 0 +9.86(+0.81%)
Mar 31, 2011 1197 1213 1195 1212 0 +9.79(+0.81%)
Mar 30, 2011 1200 1204 1198 1202 0 +50.08(+4.35%)
Mar 29, 2011 1153 1159 1141 1152 0 -2.80(-0.24%)
Mar 28, 2011 1165 1172 1153 1155 0 -5.48(-0.47%)
Mar 25, 2011 1154 1167 1146 1160 0 +11.55(+1.01%)
Mar 24, 2011 1140 1154 1136 1149 0 +12.27(+1.08%)
Mar 23, 2011 1139 1144 1120 1137 0 -4.11(-0.36%)
Mar 22, 2011 1149 1155 1137 1141 0 -6.26(-0.55%)
Mar 21, 2011 1143 1148 1140 1147 0 +19.42(+1.72%)
Mar 18, 2011 1130 1142 1117 1128 0 +7.47(+0.67%)
Mar 17, 2011 1121 1129 1109 1120 0 +19.64(+1.78%)
Mar 16, 2011 1126 1134 1096 1100 0 -27.97(-2.48%)
Mar 15, 2011 1125 1137 1120 1128 0 -15.13(-1.32%)
Mar 14, 2011 1145 1151 1127 1144 0 -9.50(-0.82%)
Mar 11, 2011 1151 1163 1140 1153 0 -0.04(-0.00%)
Mar 10, 2011 1173 1182 1146 1153 0 -36.54(-3.07%)
Mar 09, 2011 1199 1203 1182 1190 0 -13.35(-1.11%)
Mar 08, 2011 1195 1213 1183 1203 0 +11.77(+0.99%)
Mar 07, 2011 1215 1220 1181 1191 0 -19.42(-1.60%)
Mar 04, 2011 1237 1239 1202 1211 0 -26.46(-2.14%)
Mar 03, 2011 1201 1241 1199 1237 0 +42.91(+3.59%)
Mar 02, 2011 1201 1211 1189 1194 0 -9.55(-0.79%)
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.