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 (%)
Dec 30, 2011 958.15 960.21 949.69 952.64 0 -6.62(-0.69%)
Dec 29, 2011 947.38 961.31 942.56 959.26 0 +16.62(+1.76%)
Dec 28, 2011 955.18 955.93 939.81 942.64 0 -11.79(-1.23%)
Dec 27, 2011 957.77 967.29 949.48 954.43 0 -3.98(-0.42%)
Dec 23, 2011 958.41 958.41 958.41 0 +23.76(+2.54%)
Dec 21, 2011 933.52 940.79 914.96 934.65 0 -0.34(-0.04%)
Dec 20, 2011 909.23 940.78 904.68 935.00 0 +48.91(+5.52%)
Dec 19, 2011 913.58 916.81 883.04 886.08 0 -25.09(-2.75%)
Dec 16, 2011 908.32 920.31 898.72 911.17 0 +8.55(+0.95%)
Dec 15, 2011 913.99 915.97 899.09 902.62 0 +4.19(+0.47%)
Dec 14, 2011 900.60 909.64 888.79 898.43 0 -8.99(-0.99%)
Dec 13, 2011 926.78 934.63 895.08 907.42 0 -12.74(-1.38%)
Dec 12, 2011 913.15 927.64 904.23 920.15 0 -20.39(-2.17%)
Dec 09, 2011 918.73 947.85 918.09 940.55 0 +26.85(+2.94%)
Dec 08, 2011 940.49 943.50 911.09 913.70 0 -38.34(-4.03%)
Dec 07, 2011 940.23 957.08 929.52 952.04 0 +5.55(+0.59%)
Dec 06, 2011 955.41 960.10 935.51 946.49 0 -11.11(-1.16%)
Dec 05, 2011 943.30 963.63 936.02 957.60 0 +34.51(+3.74%)
Dec 02, 2011 923.65 947.19 914.96 923.09 0 +12.01(+1.32%)
Dec 01, 2011 921.28 926.25 900.49 911.08 0 -21.42(-2.30%)
Nov 30, 2011 907.23 935.59 897.98 932.50 0 +61.24(+7.03%)
Nov 29, 2011 867.04 883.25 859.87 871.27 0 +3.45(+0.40%)
Nov 28, 2011 858.79 873.36 853.10 867.81 0 +43.46(+5.27%)
Nov 25, 2011 822.07 840.26 818.55 824.36 0 -0.76(-0.09%)
Nov 23, 2011 825.11 825.11 825.11 0 -20.55(-2.43%)
Nov 22, 2011 852.46 862.31 838.69 845.67 0 -9.16(-1.07%)
Nov 21, 2011 853.75 864.94 841.00 854.83 0 -16.65(-1.91%)
Nov 18, 2011 877.58 882.95 862.54 871.48 0 +0.49(+0.06%)
Nov 17, 2011 880.56 891.92 863.20 871.00 0 -11.49(-1.30%)
Nov 16, 2011 895.06 904.86 879.94 882.48 0 -26.55(-2.92%)
Nov 15, 2011 891.44 921.68 887.46 909.04 0 +14.07(+1.57%)
Nov 14, 2011 896.70 908.90 887.43 894.97 0 -10.67(-1.18%)
Nov 11, 2011 895.35 915.48 888.25 905.64 0 +21.14(+2.39%)
Nov 10, 2011 875.09 894.21 860.46 884.50 0 +24.81(+2.89%)
Nov 09, 2011 890.36 893.41 857.29 859.69 0 -57.69(-6.29%)
Nov 08, 2011 916.61 923.88 895.98 917.37 0 +16.07(+1.78%)
Nov 07, 2011 896.16 908.44 878.14 901.30 0 +8.43(+0.94%)
Nov 04, 2011 887.07 902.71 869.72 892.87 0 -7.51(-0.83%)
Nov 03, 2011 884.95 909.62 853.95 900.38 0 +21.99(+2.50%)
Nov 02, 2011 862.82 882.84 852.27 878.39 0 +30.42(+3.59%)
Nov 01, 2011 858.79 878.75 841.01 847.97 0 -48.16(-5.37%)
Oct 31, 2011 937.74 940.82 894.85 896.12 0 -61.19(-6.39%)
Oct 28, 2011 954.65 965.76 936.00 957.32 0 -0.40(-0.04%)
Oct 27, 2011 907.60 969.23 903.85 957.72 0 +82.56(+9.43%)
Oct 26, 2011 871.07 882.28 855.23 875.16 0 +19.70(+2.30%)
Oct 25, 2011 896.84 898.47 852.42 855.46 0 -43.51(-4.84%)
Oct 24, 2011 883.45 904.38 875.86 898.96 0 +23.21(+2.65%)
Oct 21, 2011 871.52 882.91 859.13 875.75 0 +17.88(+2.08%)
Oct 20, 2011 844.24 866.04 828.31 857.87 0 +16.89(+2.01%)
Oct 19, 2011 865.26 871.68 836.08 840.98 0 -35.24(-4.02%)
Oct 18, 2011 843.03 884.41 838.20 876.22 0 +35.37(+4.21%)
Oct 17, 2011 863.02 869.20 838.21 840.85 0 -30.94(-3.55%)
Oct 14, 2011 866.49 887.61 856.95 871.79 0 +11.09(+1.29%)
Oct 13, 2011 867.44 871.51 834.90 860.70 0 -13.92(-1.59%)
Oct 12, 2011 865.93 895.84 863.15 874.62 0 +16.30(+1.90%)
Oct 11, 2011 854.82 871.95 846.51 858.33 0 -8.71(-1.00%)
Oct 10, 2011 847.64 872.22 840.91 867.04 0 +43.20(+5.24%)
Oct 07, 2011 850.47 857.36 820.96 823.84 0 -24.81(-2.92%)
Oct 06, 2011 839.68 851.57 830.76 848.65 0 +11.73(+1.40%)
Oct 05, 2011 821.75 842.94 806.85 836.92 0 +16.85(+2.05%)
Oct 04, 2011 771.50 822.48 754.10 820.08 0 +38.84(+4.97%)
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.