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 (%)
Aug 31, 2011 941.01 950.46 923.23 932.62 0 -7.52(-0.80%)
Aug 30, 2011 941.84 951.95 929.52 940.14 0 -7.67(-0.81%)
Aug 29, 2011 919.32 948.31 915.70 947.81 0 +43.64(+4.83%)
Aug 26, 2011 880.17 915.01 864.04 904.16 0 +18.06(+2.04%)
Aug 25, 2011 923.59 941.00 878.34 886.10 0 -27.88(-3.05%)
Aug 24, 2011 885.89 916.44 877.61 913.98 0 +23.28(+2.61%)
Aug 23, 2011 854.57 891.17 840.10 890.70 0 +41.05(+4.83%)
Aug 22, 2011 868.63 875.16 845.47 849.64 0 +3.28(+0.39%)
Aug 19, 2011 844.01 878.37 839.57 846.36 0 -10.76(-1.25%)
Aug 18, 2011 887.64 889.94 847.76 857.12 0 -55.31(-6.06%)
Aug 17, 2011 918.41 932.09 902.96 912.42 0 +0.48(+0.05%)
Aug 16, 2011 909.64 930.77 899.25 911.94 0 -21.53(-2.31%)
Aug 15, 2011 916.14 936.26 913.11 933.47 0 +26.85(+2.96%)
Aug 12, 2011 935.46 946.82 899.67 906.62 0 -8.00(-0.88%)
Aug 11, 2011 848.76 928.03 840.96 914.62 0 +76.08(+9.07%)
Aug 10, 2011 868.14 883.67 826.73 838.54 0 -56.53(-6.32%)
Aug 09, 2011 886.44 898.14 824.68 895.07 0 +61.65(+7.40%)
Aug 08, 2011 886.10 912.50 830.33 833.42 0 -90.16(-9.76%)
Aug 05, 2011 950.82 960.98 900.68 923.58 0 -14.45(-1.54%)
Aug 04, 2011 982.54 991.85 936.00 938.02 0 -59.60(-5.97%)
Aug 03, 2011 994.29 1011 972.17 997.62 0 +3.27(+0.33%)
Aug 02, 2011 1022 1026 992.00 994.35 0 -27.96(-2.74%)
Aug 01, 2011 1035 1039 1004 1022 0 +1.73(+0.17%)
Jul 29, 2011 992.93 1029 989.04 1021 0 +12.41(+1.23%)
Jul 28, 2011 1020 1032 1003 1008 0 -11.01(-1.08%)
Jul 27, 2011 1063 1064 1013 1019 0 -45.89(-4.31%)
Jul 26, 2011 1078 1085 1057 1065 0 -5.63(-0.53%)
Jul 25, 2011 1067 1080 1060 1071 0 -11.55(-1.07%)
Jul 22, 2011 1085 1088 1079 1082 0 +1.61(+0.15%)
Jul 21, 2011 1059 1085 1057 1081 0 +25.80(+2.45%)
Jul 20, 2011 1070 1083 1049 1055 0 +7.70(+0.74%)
Jul 19, 2011 1040 1052 1028 1047 0 +15.35(+1.49%)
Jul 18, 2011 1053 1054 1023 1032 0 -21.22(-2.02%)
Jul 15, 2011 1070 1072 1041 1053 0 +3.72(+0.35%)
Jul 14, 2011 1072 1076 1046 1049 0 -17.20(-1.61%)
Jul 13, 2011 1065 1081 1060 1066 0 +6.56(+0.62%)
Jul 12, 2011 1062 1082 1056 1060 0 -7.83(-0.73%)
Jul 11, 2011 1088 1099 1064 1068 0 -45.72(-4.11%)
Jul 08, 2011 1111 1117 1102 1113 0 -16.30(-1.44%)
Jul 07, 2011 1118 1134 1115 1130 0 +22.71(+2.05%)
Jul 06, 2011 1102 1112 1094 1107 0 +2.20(+0.20%)
Jul 05, 2011 1108 1114 1098 1105 0 -9.07(-0.81%)
Jul 01, 2011 1114 1114 1114 0 +24.96(+2.29%)
Jun 30, 2011 1088 1097 1078 1089 0 +1.48(+0.14%)
Jun 29, 2011 1075 1091 1071 1088 0 +16.70(+1.56%)
Jun 28, 2011 1065 1075 1057 1071 0 +8.07(+0.76%)
Jun 27, 2011 1050 1067 1047 1063 0 +12.04(+1.15%)
Jun 24, 2011 1069 1072 1045 1051 0 -16.88(-1.58%)
Jun 23, 2011 1064 1073 1051 1068 0 -12.57(-1.16%)
Jun 22, 2011 1083 1096 1077 1080 0 -9.29(-0.85%)
Jun 21, 2011 1084 1096 1073 1089 0 +10.24(+0.95%)
Jun 20, 2011 1079 1082 1075 1079 0 +7.30(+0.68%)
Jun 17, 2011 1086 1090 1067 1072 0 +0.16(+0.01%)
Jun 16, 2011 1066 1080 1056 1072 0 +7.73(+0.73%)
Jun 15, 2011 1084 1090 1059 1064 0 -31.14(-2.84%)
Jun 14, 2011 1086 1100 1084 1095 0 +22.57(+2.10%)
Jun 13, 2011 1065 1078 1058 1073 0 +10.23(+0.96%)
Jun 10, 2011 1081 1090 1056 1062 0 -28.71(-2.63%)
Jun 09, 2011 1077 1098 1065 1091 0 +15.74(+1.46%)
Jun 08, 2011 1075 1085 1070 1075 0 -2.19(-0.20%)
Jun 07, 2011 1075 1089 1071 1078 0 +8.29(+0.78%)
Jun 06, 2011 1095 1102 1067 1069 0 -28.78(-2.62%)
Jun 03, 2011 1109 1115 1096 1098 0 -13.84(-1.24%)
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%)
Mar 01, 2011 1246 1248 1201 1204 0 -20.62(-1.68%)
Feb 28, 2011 1224 1236 1208 1224 0 -1.07(-0.09%)
Feb 25, 2011 1214 1228 1207 1225 0 +19.22(+1.59%)
Feb 24, 2011 1183 1210 1172 1206 0 +24.86(+2.10%)
Feb 23, 2011 1203 1211 1174 1181 0 -20.19(-1.68%)
Feb 22, 2011 1230 1237 1197 1201 0 -47.50(-3.80%)
Feb 18, 2011 1249 1249 1249 0 +6.91(+0.56%)
Feb 17, 2011 1242 1249 1230 1242 0 -2.39(-0.19%)
Feb 16, 2011 1242 1254 1233 1244 0 +4.80(+0.39%)
Feb 15, 2011 1230 1246 1225 1240 0 +6.74(+0.55%)
Feb 14, 2011 1223 1240 1217 1233 0 +9.20(+0.75%)
Feb 11, 2011 1200 1226 1196 1224 0 +19.10(+1.59%)
Feb 10, 2011 1190 1211 1189 1205 0 +6.19(+0.52%)
Feb 09, 2011 1190 1207 1183 1198 0 +1.30(+0.11%)
Feb 08, 2011 1188 1200 1178 1197 0 +11.37(+0.96%)
Feb 07, 2011 1175 1198 1175 1186 0 +12.97(+1.11%)
Feb 04, 2011 1179 1187 1165 1173 0 -5.96(-0.51%)
Feb 03, 2011 1177 1185 1163 1179 0 -2.03(-0.17%)
Feb 02, 2011 1187 1196 1176 1181 0 -14.35(-1.20%)
Feb 01, 2011 1182 1200 1177 1195 0 +20.25(+1.72%)
Jan 31, 2011 1165 1183 1160 1175 0 +12.34(+1.06%)
Jan 28, 2011 1197 1201 1159 1163 0 -37.62(-3.13%)
Jan 27, 2011 1194 1204 1181 1200 0 +5.54(+0.46%)
Jan 26, 2011 1189 1202 1177 1195 0 +5.55(+0.47%)
Jan 25, 2011 1194 1201 1172 1189 0 +14.12(+1.20%)
Jan 24, 2011 1174 1184 1159 1175 0 +5.82(+0.50%)
Jan 21, 2011 1168 1181 1159 1169 0 +9.41(+0.81%)
Jan 20, 2011 1163 1175 1146 1160 0 +1.02(+0.09%)
Jan 19, 2011 1182 1190 1156 1159 0 -29.94(-2.52%)
Jan 18, 2011 1197 1203 1172 1189 0 -9.48(-0.79%)
Jan 14, 2011 1198 1198 1198 0 +18.55(+1.57%)
Jan 13, 2011 1175 1188 1168 1180 0 +4.08(+0.35%)
Jan 12, 2011 1176 1183 1160 1176 0 +8.13(+0.70%)
Jan 11, 2011 1163 1181 1154 1167 0 +8.90(+0.77%)
Jan 10, 2011 1139 1162 1135 1158 0 +15.04(+1.32%)
Jan 07, 2011 1158 1161 1127 1143 0 -8.41(-0.73%)
Jan 06, 2011 1161 1165 1143 1152 0 -6.50(-0.56%)
Jan 05, 2011 1148 1165 1143 1158 0 +6.98(+0.61%)
Jan 04, 2011 1165 1167 1144 1151 0 -9.60(-0.83%)
Jan 03, 2011 1164 1183 1155 1161 0 +4.12(+0.36%)
Dec 31, 2010 1149 1162 1142 1157 0 +8.22(+0.72%)
Dec 30, 2010 1158 1164 1146 1149 0 -14.16(-1.22%)
Dec 29, 2010 1165 1170 1155 1163 0 +1.62(+0.14%)
Dec 28, 2010 1158 1165 1150 1161 0 +3.19(+0.28%)
Dec 27, 2010 1151 1162 1145 1158 0 +4.39(+0.38%)
Dec 23, 2010 1163 1170 1150 1154 0 -10.59(-0.91%)
Dec 22, 2010 1172 1178 1157 1164 0 -4.98(-0.43%)
Dec 21, 2010 1151 1172 1147 1169 0 +23.79(+2.08%)
Dec 20, 2010 1141 1151 1127 1145 0 +5.91(+0.52%)
Dec 17, 2010 1118 1149 1110 1139 0 +20.28(+1.81%)
Dec 16, 2010 1113 1122 1096 1119 0 +8.52(+0.77%)
Dec 15, 2010 1116 1129 1106 1111 0 -4.57(-0.41%)
Dec 14, 2010 1114 1126 1108 1115 0 -2.36(-0.21%)
Dec 10, 2010 1106 1121 1094 1118 0 +11.90(+1.08%)
Dec 09, 2010 1099 1111 1083 1106 0 +27.69(+2.57%)
Dec 08, 2010 1068 1083 1065 1078 0 +9.78(+0.92%)
Dec 07, 2010 1077 1086 1059 1068 0 -0.16(-0.01%)
Dec 06, 2010 1070 1076 1059 1068 0 -2.59(-0.24%)
Dec 03, 2010 1061 1073 1047 1071 0 +2.84(+0.27%)
Dec 02, 2010 1041 1070 1040 1068 0 +30.63(+2.95%)
Dec 01, 2010 1021 1040 1016 1037 0 +29.20(+2.90%)
Nov 30, 2010 1003 1015 1000 1008 0 -2.68(-0.27%)
Nov 29, 2010 1016 1020 999.57 1011 0 -10.12(-0.99%)
Nov 26, 2010 1023 1030 1016 1021 0 -8.60(-0.84%)
Nov 24, 2010 1019 1030 1030 1030 0 +20.93(+2.07%)
Nov 23, 2010 1021 1024 1005 1009 0 -20.51(-1.99%)
Nov 22, 2010 1037 1044 1024 1029 0 -11.76(-1.13%)
Nov 19, 2010 1042 1047 1028 1041 0 -0.51(-0.05%)
Nov 18, 2010 1048 1057 1035 1042 0 +6.88(+0.66%)
Nov 17, 2010 1034 1042 1024 1035 0 +5.09(+0.49%)
Nov 16, 2010 1048 1056 1022 1030 0 -30.63(-2.89%)
Nov 15, 2010 1063 1068 1050 1060 0 +2.19(+0.21%)
Nov 12, 2010 1053 1066 1036 1058 0 -3.28(-0.31%)
Nov 11, 2010 1047 1068 1036 1061 0 +8.34(+0.79%)
Nov 10, 2010 1037 1056 1031 1053 0 +19.53(+1.89%)
Nov 09, 2010 1046 1056 1029 1033 0 -22.88(-2.17%)
Nov 08, 2010 1068 1073 1051 1056 0 -16.29(-1.52%)
Nov 05, 2010 1049 1079 1048 1073 0 +22.69(+2.16%)
Nov 04, 2010 1033 1054 1029 1050 0 +28.20(+2.76%)
Nov 03, 2010 1021 1036 1009 1022 0 -21.94(-2.10%)
Nov 02, 2010 1041 1050 1035 1044 0 +13.19(+1.28%)
Nov 01, 2010 1032 1047 1020 1030 0 +2.71(+0.26%)
Oct 29, 2010 1015 1033 1013 1028 0 +12.60(+1.24%)
Oct 28, 2010 1022 1027 1010 1015 0 -1.36(-0.13%)
Oct 27, 2010 1009 1021 998.53 1016 0 +1.89(+0.19%)
Oct 25, 2010 1018 1027 1010 1015 0 +0.83(+0.08%)
Oct 22, 2010 1015 1028 1009 1014 0 +4.06(+0.40%)
Oct 21, 2010 1027 1034 1002 1010 0 -12.08(-1.18%)
Oct 20, 2010 1035 1044 1009 1022 0 -13.79(-1.33%)
Oct 19, 2010 1035 1048 1025 1036 0 -12.35(-1.18%)
Oct 18, 2010 1036 1052 1035 1048 0 +9.16(+0.88%)
Oct 15, 2010 1043 1051 1032 1039 0 -5.77(-0.55%)
Oct 14, 2010 1049 1058 1039 1045 0 -9.45(-0.90%)
Oct 13, 2010 1051 1064 1044 1054 0 +6.88(+0.66%)
Oct 12, 2010 1035 1049 1026 1047 0 +32.95(+3.25%)
Oct 11, 2010 1011 1021 1004 1014 0 +5.35(+0.53%)
Oct 08, 2010 997.87 1012 989.97 1009 0 +14.36(+1.44%)
Oct 07, 2010 990.18 1007 991.25 994.46 0 -3.97(-0.40%)
Oct 06, 2010 982.76 1001 987.87 998.42 0 -0.56(-0.06%)
Oct 05, 2010 965.09 1005 967.98 998.98 0 +14.00(+1.42%)
Oct 04, 2010 989.40 994.44 974.67 984.98 0 -8.08(-0.81%)
Oct 01, 2010 992.69 998.08 979.67 993.06 0 +7.62(+0.77%)
Sep 30, 2010 985.00 1003 980.59 985.44 0 -19.98(-1.99%)
Sep 29, 2010 978.10 1017 997.78 1005 0 -2.39(-0.24%)
Sep 28, 2010 974.93 1010 985.75 1008 0 +12.97(+1.30%)
Sep 27, 2010 966.22 1007 984.11 994.84 0 -9.41(-0.94%)
Sep 24, 2010 959.02 1006 981.88 1004 0 +34.95(+3.61%)
Sep 23, 2010 960.87 991.15 963.98 969.30 0 -20.96(-2.12%)
Sep 22, 2010 976.45 1013 983.23 990.26 0 -17.45(-1.73%)
Sep 21, 2010 1008 1037 1002 1008 0 -22.47(-2.18%)
Sep 20, 2010 978.00 1034 999.82 1030 0 +31.67(+3.17%)
Sep 17, 2010 973.50 1005 978.21 998.51 0 +2.94(+0.30%)
Sep 15, 2010 941.81 1001 963.33 995.57 0 +22.05(+2.27%)
Sep 14, 2010 918.00 980.35 935.93 973.52 0 +30.52(+3.24%)
Sep 13, 2010 919.25 955.83 932.81 943.00 0 +8.08(+0.86%)
Sep 10, 2010 906.77 938.93 926.25 934.93 0 +2.66(+0.29%)
Sep 09, 2010 918.54 955.85 921.42 932.27 0 +0.22(+0.02%)
Sep 08, 2010 898.15 940.38 923.05 932.05 0 +6.78(+0.73%)
Sep 07, 2010 904.79 936.07 922.08 925.28 0 -11.00(-1.18%)
Sep 03, 2010 936.28 936.28 936.28 0 +20.59(+2.25%)
Sep 02, 2010 871.33 918.67 895.02 915.69 0 +13.21(+1.46%)
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.