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 (%)
Sep 30, 2014 1784 1793 1763 1769 0 -15.63(-0.88%)
Sep 29, 2014 1780 1797 1769 1785 0 -18.02(-1.00%)
Sep 26, 2014 1771 1814 1769 1803 0 +60.06(+3.45%)
Sep 25, 2014 1771 1780 1737 1743 0 -53.87(-3.00%)
Sep 19, 2014 1819 1822 1789 1796 0 -12.66(-0.70%)
Sep 18, 2014 1796 1816 1790 1809 0 +20.53(+1.15%)
Sep 17, 2014 1781 1801 1773 1789 0 +9.32(+0.52%)
Sep 16, 2014 1768 1786 1754 1779 0 +8.32(+0.47%)
Sep 15, 2014 1776 1781 1765 1771 0 -10.52(-0.59%)
Sep 12, 2014 1779 1790 1771 1782 0 +1.67(+0.09%)
Sep 11, 2014 1777 1786 1767 1780 0 -3.49(-0.20%)
Sep 10, 2014 1784 1794 1777 1783 0 +7.05(+0.40%)
Sep 09, 2014 1794 1799 1772 1776 0 -22.89(-1.27%)
Sep 08, 2014 1794 1809 1787 1799 0 +0.79(+0.04%)
Sep 05, 2014 1790 1800 1775 1798 0 +3.81(+0.21%)
Sep 04, 2014 1801 1813 1788 1795 0 +2.59(+0.14%)
Sep 03, 2014 1799 1807 1784 1792 0 +6.64(+0.37%)
Sep 02, 2014 1798 1805 1774 1785 0 -2.13(-0.12%)
Aug 29, 2014 1787 1787 1787 0 +8.36(+0.47%)
Aug 28, 2014 1785 1792 1773 1779 0 -20.05(-1.11%)
Aug 27, 2014 1818 1823 1792 1799 0 -17.61(-0.97%)
Aug 26, 2014 1806 1823 1801 1817 0 +16.11(+0.89%)
Aug 25, 2014 1778 1806 1775 1801 0 +32.78(+1.85%)
Aug 22, 2014 1763 1777 1757 1768 0 -0.54(-0.03%)
Aug 21, 2014 1756 1772 1748 1768 0 +10.88(+0.62%)
Aug 20, 2014 1742 1760 1733 1758 0 +13.27(+0.76%)
Aug 19, 2014 1736 1749 1731 1744 0 +8.79(+0.51%)
Aug 18, 2014 1723 1738 1718 1735 0 +24.02(+1.40%)
Aug 15, 2014 1722 1725 1695 1711 0 -0.74(-0.04%)
Aug 14, 2014 1706 1715 1701 1712 0 +8.33(+0.49%)
Aug 13, 2014 1703 1711 1696 1704 0 +10.57(+0.62%)
Aug 12, 2014 1680 1698 1677 1693 0 +9.07(+0.54%)
Aug 11, 2014 1687 1698 1679 1684 0 +5.28(+0.31%)
Aug 08, 2014 1660 1680 1649 1679 0 +25.25(+1.53%)
Aug 07, 2014 1671 1682 1646 1654 0 -9.30(-0.56%)
Aug 06, 2014 1637 1674 1633 1663 0 +16.97(+1.03%)
Aug 05, 2014 1661 1670 1639 1646 0 -23.01(-1.38%)
Aug 04, 2014 1672 1676 1654 1669 0 +10.30(+0.62%)
Aug 01, 2014 1650 1682 1639 1659 0 -7.89(-0.47%)
Jul 31, 2014 1708 1713 1664 1667 0 -62.83(-3.63%)
Jul 23, 2014 1742 1746 1725 1729 0 -8.27(-0.48%)
Jul 22, 2014 1735 1749 1731 1738 0 +6.96(+0.40%)
Jul 21, 2014 1729 1742 1724 1731 0 -13.04(-0.75%)
Jul 18, 2014 1728 1749 1725 1744 0 +18.92(+1.10%)
Jul 17, 2014 1746 1764 1721 1725 0 -33.60(-1.91%)
Jul 16, 2014 1768 1789 1744 1758 0 +6.70(+0.38%)
Jul 15, 2014 1751 1767 1743 1752 0 +1.37(+0.08%)
Jul 14, 2014 1739 1758 1732 1750 0 +23.71(+1.37%)
Jul 11, 2014 1719 1734 1709 1727 0 +5.96(+0.35%)
Jul 10, 2014 1721 1732 1707 1721 0 -28.11(-1.61%)
Jul 09, 2014 1753 1761 1738 1749 0 +4.64(+0.27%)
Jul 08, 2014 1764 1766 1738 1744 0 -18.18(-1.03%)
Jul 07, 2014 1767 1774 1756 1762 0 -16.34(-0.92%)
Jul 03, 2014 1779 1779 1779 0 +14.33(+0.81%)
Jul 02, 2014 1769 1774 1755 1764 0 -4.73(-0.27%)
Jul 01, 2014 1765 1784 1758 1769 0 +14.17(+0.81%)
Jun 30, 2014 1742 1761 1736 1755 0 +12.58(+0.72%)
Jun 27, 2014 1729 1748 1724 1742 0 +8.16(+0.47%)
Jun 26, 2014 1742 1747 1718 1734 0 -9.23(-0.53%)
Jun 25, 2014 1729 1752 1723 1743 0 +7.29(+0.42%)
Jun 24, 2014 1743 1761 1731 1736 0 -13.45(-0.77%)
Jun 23, 2014 1743 1755 1736 1750 0 +2.63(+0.15%)
Jun 20, 2014 1750 1758 1737 1747 0 +0.89(+0.05%)
Jun 19, 2014 1757 1762 1732 1746 0 -9.06(-0.52%)
Jun 18, 2014 1720 1759 1708 1755 0 +34.61(+2.01%)
Jun 17, 2014 1690 1724 1683 1721 0 +21.29(+1.25%)
Jun 16, 2014 1694 1705 1684 1699 0 -0.54(-0.03%)
Jun 13, 2014 1702 1711 1692 1700 0 +1.05(+0.06%)
Jun 12, 2014 1709 1715 1689 1699 0 -11.60(-0.68%)
Jun 11, 2014 1719 1725 1699 1710 0 -19.56(-1.13%)
Jun 10, 2014 1732 1739 1716 1730 0 -0.66(-0.04%)
Jun 06, 2014 1719 1734 1713 1731 0 +20.41(+1.19%)
Jun 05, 2014 1706 1717 1689 1710 0 +1.70(+0.10%)
Jun 04, 2014 1688 1710 1683 1708 0 +14.29(+0.84%)
Jun 03, 2014 1676 1702 1673 1694 0 +9.29(+0.55%)
Jun 02, 2014 1681 1690 1663 1685 0 +5.02(+0.30%)
May 30, 2014 1679 1689 1671 1680 0 -1.34(-0.08%)
May 29, 2014 1676 1687 1668 1681 0 +11.88(+0.71%)
May 28, 2014 1685 1692 1667 1669 0 -15.65(-0.93%)
May 27, 2014 1677 1693 1670 1685 0 +19.79(+1.19%)
May 23, 2014 1665 1665 1665 0 -2.59(-0.16%)
May 22, 2014 1654 1669 1648 1668 0 +9.66(+0.58%)
May 21, 2014 1644 1667 1641 1658 0 +18.05(+1.10%)
May 20, 2014 1658 1665 1631 1640 0 -18.63(-1.12%)
May 19, 2014 1644 1663 1639 1659 0 +10.37(+0.63%)
May 16, 2014 1659 1663 1629 1648 0 +0.10(+0.01%)
May 15, 2014 1673 1676 1636 1648 0 -29.73(-1.77%)
May 14, 2014 1692 1697 1674 1678 0 -13.25(-0.78%)
May 13, 2014 1704 1718 1685 1691 0 -12.12(-0.71%)
May 12, 2014 1666 1713 1664 1703 0 +22.36(+1.33%)
May 09, 2014 1670 1687 1659 1681 0 +6.29(+0.38%)
May 08, 2014 1670 1697 1663 1675 0 +0.30(+0.02%)
May 07, 2014 1657 1677 1643 1674 0 +21.29(+1.29%)
May 06, 2014 1668 1674 1651 1653 0 -19.39(-1.16%)
May 05, 2014 1667 1678 1651 1672 0 -2.50(-0.15%)
May 02, 2014 1679 1701 1669 1675 0 -4.00(-0.24%)
May 01, 2014 1676 1690 1657 1679 0 -2.04(-0.12%)
Apr 30, 2014 1668 1687 1660 1681 0 +6.73(+0.40%)
Apr 29, 2014 1675 1686 1666 1674 0 +12.21(+0.73%)
Apr 28, 2014 1682 1690 1641 1662 0 -11.97(-0.72%)
Apr 25, 2014 1687 1692 1664 1674 0 -19.75(-1.17%)
Apr 24, 2014 1706 1718 1685 1694 0 -19.82(-1.16%)
Apr 23, 2014 1713 1728 1702 1714 0 -3.13(-0.18%)
Apr 22, 2014 1699 1727 1693 1717 0 +19.38(+1.14%)
Apr 21, 2014 1706 1710 1691 1697 0 -9.17(-0.54%)
Apr 17, 2014 1707 1707 1707 0 -4.63(-0.27%)
Apr 16, 2014 1674 1715 1672 1711 0 +45.83(+2.75%)
Apr 15, 2014 1660 1675 1632 1665 0 +11.85(+0.72%)
Apr 14, 2014 1657 1663 1634 1653 0 +20.31(+1.24%)
Apr 11, 2014 1648 1655 1626 1633 0 -20.83(-1.26%)
Apr 10, 2014 1721 1724 1653 1654 0 -65.47(-3.81%)
Apr 09, 2014 1698 1724 1691 1719 0 +27.76(+1.64%)
Apr 08, 2014 1697 1707 1676 1692 0 -5.70(-0.34%)
Apr 07, 2014 1733 1740 1689 1697 0 -36.64(-2.11%)
Apr 04, 2014 1796 1801 1729 1734 0 -40.72(-2.29%)
Apr 03, 2014 1799 1802 1765 1775 0 -22.05(-1.23%)
Apr 02, 2014 1789 1811 1779 1797 0 +9.04(+0.51%)
Apr 01, 2014 1785 1793 1764 1788 0 +12.98(+0.73%)
Mar 31, 2014 1768 1783 1759 1775 0 +25.60(+1.46%)
Mar 28, 2014 1736 1766 1731 1749 0 +24.08(+1.40%)
Mar 27, 2014 1741 1749 1717 1725 0 -15.60(-0.90%)
Mar 26, 2014 1755 1769 1733 1741 0 +5.15(+0.30%)
Mar 25, 2014 1725 1742 1705 1736 0 +20.04(+1.17%)
Mar 24, 2014 1718 1729 1695 1716 0 -0.81(-0.05%)
Mar 21, 2014 1728 1736 1704 1716 0 -2.13(-0.12%)
Mar 20, 2014 1688 1726 1685 1718 0 +24.19(+1.43%)
Mar 19, 2014 1707 1712 1679 1694 0 -11.26(-0.66%)
Mar 18, 2014 1699 1711 1692 1706 0 +12.39(+0.73%)
Mar 17, 2014 1684 1711 1683 1693 0 +21.79(+1.30%)
Mar 14, 2014 1685 1701 1669 1671 0 -17.61(-1.04%)
Mar 13, 2014 1742 1748 1684 1689 0 -44.75(-2.58%)
Mar 12, 2014 1715 1735 1705 1734 0 +4.97(+0.29%)
Mar 11, 2014 1736 1747 1722 1729 0 -4.05(-0.23%)
Mar 10, 2014 1741 1746 1720 1733 0 -10.95(-0.63%)
Mar 07, 2014 1755 1759 1733 1744 0 +3.02(+0.17%)
Mar 06, 2014 1732 1750 1724 1741 0 +15.85(+0.92%)
Mar 05, 2014 1722 1732 1714 1725 0 -3.85(-0.22%)
Mar 04, 2014 1707 1738 1706 1729 0 +43.76(+2.60%)
Mar 03, 2014 1688 1694 1670 1685 0 -25.30(-1.48%)
Feb 28, 2014 1709 1730 1698 1710 0 +0.71(+0.04%)
Feb 27, 2014 1672 1714 1670 1710 0 +36.13(+2.16%)
Feb 26, 2014 1685 1694 1662 1673 0 -9.67(-0.57%)
Feb 25, 2014 1699 1708 1678 1683 0 -17.12(-1.01%)
Feb 24, 2014 1683 1713 1679 1700 0 +20.80(+1.24%)
Feb 21, 2014 1685 1697 1674 1679 0 -4.67(-0.28%)
Feb 20, 2014 1678 1692 1661 1684 0 +5.66(+0.34%)
Feb 19, 2014 1695 1719 1676 1678 0 -29.83(-1.75%)
Feb 18, 2014 1688 1713 1686 1708 0 +21.36(+1.27%)
Feb 14, 2014 1687 1687 1687 0 -9.34(-0.55%)
Feb 13, 2014 1664 1702 1652 1696 0 +10.85(+0.64%)
Feb 12, 2014 1684 1703 1673 1685 0 +2.04(+0.12%)
Feb 11, 2014 1663 1691 1655 1683 0 +20.76(+1.25%)
Feb 10, 2014 1649 1671 1642 1663 0 +5.70(+0.34%)
Feb 07, 2014 1639 1659 1629 1657 0 +28.32(+1.74%)
Feb 06, 2014 1609 1634 1605 1629 0 +28.73(+1.80%)
Feb 05, 2014 1614 1629 1585 1600 0 -9.36(-0.58%)
Feb 04, 2014 1590 1623 1584 1609 0 +23.61(+1.49%)
Feb 03, 2014 1649 1659 1577 1586 0 -77.92(-4.68%)
Jan 31, 2014 1663 1686 1638 1664 0 -26.83(-1.59%)
Jan 30, 2014 1675 1703 1670 1690 0 +30.04(+1.81%)
Jan 29, 2014 1670 1686 1652 1660 0 -25.91(-1.54%)
Jan 28, 2014 1669 1690 1662 1686 0 +22.77(+1.37%)
Jan 27, 2014 1701 1708 1654 1663 0 -22.64(-1.34%)
Jan 24, 2014 1740 1743 1683 1686 0 -65.36(-3.73%)
Jan 23, 2014 1777 1795 1746 1751 0 -41.69(-2.32%)
Jan 22, 2014 1774 1800 1767 1793 0 +24.71(+1.40%)
Jan 21, 2014 1770 1779 1756 1768 0 +10.16(+0.58%)
Jan 17, 2014 1758 1758 1758 0 -8.09(-0.46%)
Jan 16, 2014 1789 1800 1744 1766 0 +20.62(+1.18%)
Jan 15, 2014 1732 1750 1722 1746 0 +16.82(+0.97%)
Jan 14, 2014 1712 1733 1705 1729 0 +24.00(+1.41%)
Jan 13, 2014 1739 1753 1700 1705 0 -39.75(-2.28%)
Jan 10, 2014 1746 1763 1725 1745 0 -0.98(-0.06%)
Jan 09, 2014 1752 1762 1735 1746 0 -2.98(-0.17%)
Jan 08, 2014 1749 1762 1736 1749 0 +0.71(+0.04%)
Jan 07, 2014 1733 1763 1733 1748 0 +17.04(+0.98%)
Jan 06, 2014 1743 1752 1723 1731 0 -1.57(-0.09%)
Jan 03, 2014 1719 1742 1711 1732 0 +10.96(+0.64%)
Jan 02, 2014 1736 1738 1709 1721 0 -19.87(-1.14%)
Dec 31, 2013 1741 1741 1741 0 +4.39(+0.25%)
Dec 30, 2013 1738 1745 1726 1737 0 -2.27(-0.13%)
Dec 27, 2013 1740 1753 1728 1739 0 +3.01(+0.17%)
Dec 26, 2013 1766 1769 1725 1736 0 -2.51(-0.14%)
Dec 24, 2013 1739 1739 1739 0 +3.71(+0.21%)
Dec 23, 2013 1746 1750 1728 1735 0 +8.74(+0.51%)
Dec 20, 2013 1704 1739 1696 1726 0 +27.72(+1.63%)
Dec 19, 2013 1702 1710 1686 1699 0 -6.59(-0.39%)
Dec 18, 2013 1663 1707 1645 1705 0 +39.87(+2.39%)
Dec 17, 2013 1673 1681 1659 1665 0 -9.41(-0.56%)
Dec 16, 2013 1643 1679 1641 1675 0 +32.52(+1.98%)
Dec 13, 2013 1624 1651 1620 1642 0 +26.08(+1.61%)
Dec 12, 2013 1617 1633 1612 1616 0 -0.12(-0.01%)
Dec 11, 2013 1652 1658 1613 1616 0 -32.97(-2.00%)
Dec 10, 2013 1656 1666 1641 1649 0 -12.63(-0.76%)
Dec 09, 2013 1658 1673 1649 1662 0 +4.13(+0.25%)
Dec 06, 2013 1646 1663 1641 1658 0 +33.14(+2.04%)
Dec 05, 2013 1626 1633 1612 1625 0 -9.37(-0.57%)
Dec 04, 2013 1627 1649 1606 1634 0 -2.55(-0.16%)
Dec 03, 2013 1656 1669 1626 1636 0 -30.15(-1.81%)
Dec 02, 2013 1655 1688 1652 1667 0 +10.38(+0.63%)
Nov 29, 2013 1685 1689 1654 1656 0 -20.08(-1.20%)
Nov 27, 2013 1676 1676 1676 0 +17.31(+1.04%)
Nov 26, 2013 1645 1673 1641 1659 0 +4.25(+0.26%)
Nov 25, 2013 1665 1671 1650 1655 0 -6.58(-0.40%)
Nov 22, 2013 1663 1667 1646 1661 0 -0.81(-0.05%)
Nov 21, 2013 1638 1665 1630 1662 0 +27.94(+1.71%)
Nov 20, 2013 1647 1662 1624 1634 0 -10.04(-0.61%)
Nov 19, 2013 1654 1664 1639 1644 0 -9.31(-0.56%)
Nov 18, 2013 1663 1671 1648 1654 0 +1.58(+0.10%)
Nov 15, 2013 1648 1663 1643 1652 0 +3.72(+0.23%)
Nov 14, 2013 1634 1653 1627 1648 0 +27.69(+1.71%)
Nov 12, 2013 1634 1645 1614 1621 0 -21.59(-1.31%)
Nov 11, 2013 1635 1653 1627 1642 0 +3.64(+0.22%)
Nov 08, 2013 1603 1641 1603 1638 0 +36.41(+2.27%)
Nov 07, 2013 1658 1661 1601 1602 0 -42.93(-2.61%)
Nov 06, 2013 1648 1654 1633 1645 0 +15.16(+0.93%)
Nov 05, 2013 1635 1641 1620 1630 0 -5.66(-0.35%)
Nov 04, 2013 1634 1642 1628 1636 0 +2.48(+0.15%)
Nov 01, 2013 1621 1638 1614 1633 0 +12.07(+0.74%)
Oct 31, 2013 1645 1660 1618 1621 0 -24.71(-1.50%)
Oct 30, 2013 1662 1675 1642 1646 0 -16.62(-1.00%)
Oct 29, 2013 1652 1665 1645 1662 0 +11.44(+0.69%)
Oct 28, 2013 1646 1659 1636 1651 0 +6.03(+0.37%)
Oct 25, 2013 1635 1650 1627 1645 0 +10.85(+0.66%)
Oct 24, 2013 1623 1642 1613 1634 0 +22.99(+1.43%)
Oct 23, 2013 1618 1621 1595 1611 0 -15.79(-0.97%)
Oct 22, 2013 1620 1635 1607 1627 0 +19.30(+1.20%)
Oct 21, 2013 1608 1618 1600 1607 0 -0.60(-0.04%)
Oct 18, 2013 1594 1612 1581 1608 0 +18.85(+1.19%)
Oct 17, 2013 1547 1592 1539 1589 0 +36.36(+2.34%)
Oct 16, 2013 1526 1566 1514 1553 0 +39.44(+2.61%)
Oct 15, 2013 1517 1528 1507 1513 0 -2.35(-0.16%)
Oct 14, 2013 1498 1519 1489 1516 0 +9.48(+0.63%)
Oct 11, 2013 1488 1510 1480 1506 0 +17.47(+1.17%)
Oct 10, 2013 1447 1492 1446 1489 0 +53.29(+3.71%)
Oct 09, 2013 1418 1448 1415 1436 0 +20.11(+1.42%)
Oct 08, 2013 1443 1452 1414 1415 0 -25.42(-1.76%)
Oct 07, 2013 1449 1458 1439 1441 0 -24.03(-1.64%)
Oct 04, 2013 1453 1467 1448 1465 0 +13.62(+0.94%)
Oct 03, 2013 1454 1465 1434 1451 0 -9.30(-0.64%)
Oct 02, 2013 1456 1466 1438 1461 0 -1.62(-0.11%)
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.