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 28, 2010 1094 1094 1094 0 -23.36(-2.09%)
May 27, 2010 1049 1119 1082 1118 0 +44.58(+4.15%)
May 26, 2010 1034 1095 1064 1073 0 +5.51(+0.52%)
May 25, 2010 997.64 1070 1023 1067 0 -2.65(-0.25%)
May 24, 2010 1095 1112 1068 1070 0 -27.39(-2.50%)
May 21, 2010 1055 1106 1045 1097 0 +27.35(+2.56%)
May 20, 2010 1076 1100 1069 1070 0 -51.32(-4.58%)
May 19, 2010 1121 1141 1098 1121 0 -6.20(-0.55%)
May 18, 2010 1170 1183 1120 1128 0 -30.87(-2.66%)
May 17, 2010 1163 1181 1132 1159 0 -3.96(-0.34%)
May 14, 2010 1162 1193 1150 1162 0 -27.82(-2.34%)
May 13, 2010 1190 1210 1179 1190 0 -3.10(-0.26%)
May 12, 2010 1173 1196 1166 1193 0 +23.33(+1.99%)
May 11, 2010 1181 1191 1166 1170 0 +0.70(+0.06%)
May 10, 2010 1162 1173 1150 1169 0 +45.61(+4.06%)
May 07, 2010 1143 1161 1107 1124 0 -21.47(-1.87%)
May 06, 2010 1160 1199 1097 1145 0 -40.24(-3.39%)
May 05, 2010 1190 1209 1176 1185 0 -14.82(-1.23%)
May 04, 2010 1231 1236 1192 1200 0 -51.39(-4.11%)
May 03, 2010 1245 1260 1232 1252 0 +14.88(+1.20%)
Apr 30, 2010 1247 1267 1214 1237 0 -12.43(-1.00%)
Apr 29, 2010 1213 1258 1206 1249 0 +42.03(+3.48%)
Apr 28, 2010 1210 1230 1189 1207 0 +7.53(+0.63%)
Apr 27, 2010 1235 1252 1195 1200 0 -43.36(-3.49%)
Apr 26, 2010 1274 1283 1236 1243 0 -48.81(-3.78%)
Apr 23, 2010 1276 1298 1269 1292 0 +14.58(+1.14%)
Apr 22, 2010 1249 1286 1235 1277 0 +19.31(+1.54%)
Apr 21, 2010 1259 1276 1241 1258 0 -3.61(-0.29%)
Apr 20, 2010 1278 1284 1249 1262 0 -11.87(-0.93%)
Apr 19, 2010 1258 1284 1251 1273 0 +5.15(+0.41%)
Apr 16, 2010 1292 1298 1248 1268 0 -28.39(-2.19%)
Apr 15, 2010 1305 1314 1288 1297 0 -10.03(-0.77%)
Apr 14, 2010 1280 1309 1275 1307 0 +35.09(+2.76%)
Apr 13, 2010 1260 1278 1249 1272 0 +9.49(+0.75%)
Apr 12, 2010 1255 1271 1249 1262 0 +5.90(+0.47%)
Apr 09, 2010 1247 1268 1240 1256 0 +8.71(+0.70%)
Apr 08, 2010 1226 1252 1220 1248 0 +13.34(+1.08%)
Apr 07, 2010 1236 1248 1223 1234 0 -2.30(-0.19%)
Apr 06, 2010 1236 1255 1220 1236 0 -2.44(-0.20%)
Apr 05, 2010 1240 1256 1224 1239 0 -0.84(-0.07%)
Apr 01, 2010 1240 1240 1240 0 +3.66(+0.30%)
Mar 31, 2010 1244 1259 1230 1236 0 -12.64(-1.01%)
Mar 30, 2010 1255 1262 1239 1249 0 -5.36(-0.43%)
Mar 29, 2010 1257 1264 1235 1254 0 -1.75(-0.14%)
Mar 26, 2010 1282 1287 1246 1256 0 -22.82(-1.78%)
Mar 25, 2010 1285 1300 1271 1279 0 -0.10(-0.01%)
Mar 24, 2010 1284 1292 1274 1279 0 -11.75(-0.91%)
Mar 23, 2010 1284 1298 1275 1291 0 +7.92(+0.62%)
Mar 22, 2010 1267 1286 1260 1283 0 +6.17(+0.48%)
Mar 19, 2010 1294 1299 1265 1276 0 -14.88(-1.15%)
Mar 18, 2010 1292 1306 1278 1291 0 -0.91(-0.07%)
Mar 17, 2010 1272 1307 1269 1292 0 +40.52(+3.24%)
Mar 16, 2010 1249 1259 1238 1252 0 -2.52(-0.20%)
Mar 15, 2010 1246 1261 1242 1254 0 +4.68(+0.37%)
Mar 12, 2010 1258 1266 1239 1250 0 -2.77(-0.22%)
Mar 11, 2010 1253 1265 1238 1252 0 -7.41(-0.59%)
Mar 10, 2010 1262 1273 1249 1260 0 -0.43(-0.03%)
Mar 09, 2010 1256 1272 1247 1260 0 +26.84(+2.18%)
Mar 08, 2010 1233 1241 1219 1233 0 -0.98(-0.08%)
Mar 05, 2010 1219 1237 1210 1234 0 +22.43(+1.85%)
Mar 04, 2010 1211 1222 1190 1212 0 -15.04(-1.23%)
Mar 03, 2010 1230 1246 1216 1227 0 +1.65(+0.13%)
Mar 02, 2010 1226 1237 1214 1225 0 +4.86(+0.40%)
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.