Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Investment Brokerage - National Sector (CIX: MSECTOR420 )

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 981.46 990.38 976.60 984.03 0 +5.08(+0.52%)
May 23, 2011 983.59 991.90 975.70 978.95 0 -15.83(-1.59%)
May 20, 2011 1003 1008 990.28 994.78 0 -14.62(-1.45%)
May 19, 2011 1015 1017 999.79 1009 0 -3.08(-0.30%)
May 18, 2011 1002 1016 996.09 1012 0 +12.24(+1.22%)
May 17, 2011 998.66 1005 985.76 1000 0 +7.02(+0.71%)
May 16, 2011 999.90 1007 990.91 993.22 0 -15.85(-1.57%)
May 13, 2011 1029 1029 1000 1009 0 -17.56(-1.71%)
May 12, 2011 1021 1031 1011 1027 0 +0.75(+0.07%)
May 11, 2011 1037 1044 1022 1026 0 -13.90(-1.34%)
May 10, 2011 1034 1045 1028 1040 0 +8.62(+0.84%)
May 09, 2011 1030 1037 1022 1031 0 -3.70(-0.36%)
May 06, 2011 1038 1049 1031 1035 0 +14.74(+1.44%)
May 05, 2011 1022 1030 1009 1020 0 -6.11(-0.60%)
May 04, 2011 1038 1041 1022 1026 0 -8.12(-0.79%)
May 03, 2011 1041 1046 1026 1034 0 -9.35(-0.90%)
May 02, 2011 1044 1048 1040 1044 0 +0.60(+0.06%)
Apr 29, 2011 1050 1053 1034 1043 0 -10.16(-0.96%)
Apr 28, 2011 1047 1057 1039 1053 0 +5.71(+0.55%)
Apr 27, 2011 1055 1056 1035 1048 0 -7.95(-0.75%)
Apr 26, 2011 1055 1062 1043 1056 0 +1.21(+0.11%)
Apr 25, 2011 1057 1063 1047 1054 0 -3.29(-0.31%)
Apr 21, 2011 1055 1065 1047 1058 0 +13.14(+1.26%)
Apr 20, 2011 1036 1047 1025 1044 0 +21.83(+2.13%)
Apr 19, 2011 1027 1035 1017 1023 0 -1.27(-0.12%)
Apr 18, 2011 1032 1038 1007 1024 0 -22.01(-2.10%)
Apr 15, 2011 1040 1056 1032 1046 0 +10.17(+0.98%)
Apr 14, 2011 1031 1040 1023 1036 0 +3.08(+0.30%)
Apr 13, 2011 1041 1045 1025 1033 0 -0.32(-0.03%)
Apr 12, 2011 1036 1044 1025 1033 0 -2.99(-0.29%)
Apr 11, 2011 1037 1048 1029 1036 0 +0.89(+0.09%)
Apr 08, 2011 1046 1049 1029 1035 0 +4.55(+0.44%)
Apr 07, 2011 1043 1049 1025 1031 0 -10.34(-0.99%)
Apr 06, 2011 1042 1051 1035 1041 0 -2.23(-0.21%)
Apr 05, 2011 1043 1052 1032 1043 0 -4.86(-0.46%)
Apr 04, 2011 1053 1058 1043 1048 0 -3.57(-0.34%)
Apr 01, 2011 1043 1062 1037 1052 0 +10.69(+1.03%)
Mar 31, 2011 1042 1050 1034 1041 0 -9.01(-0.86%)
Mar 30, 2011 1045 1053 1042 1050 0 +20.16(+1.96%)
Mar 29, 2011 1033 1040 1023 1030 0 -7.66(-0.74%)
Mar 28, 2011 1044 1055 1034 1037 0 -11.56(-1.10%)
Mar 25, 2011 1051 1059 1039 1049 0 -5.69(-0.54%)
Mar 24, 2011 1050 1059 1045 1055 0 -1.83(-0.17%)
Mar 23, 2011 1051 1063 1042 1056 0 -3.51(-0.33%)
Mar 22, 2011 1060 1067 1049 1060 0 +4.01(+0.38%)
Mar 21, 2011 1050 1058 1045 1056 0 +19.61(+1.89%)
Mar 18, 2011 1033 1045 1025 1036 0 +14.98(+1.47%)
Mar 17, 2011 1015 1032 1008 1021 0 +26.62(+2.68%)
Mar 16, 2011 1023 1030 992.23 994.70 0 -30.09(-2.94%)
Mar 15, 2011 1014 1042 1006 1025 0 -31.23(-2.96%)
Mar 14, 2011 1051 1063 1041 1056 0 -29.94(-2.76%)
Mar 11, 2011 1077 1092 1074 1086 0 -1.43(-0.13%)
Mar 10, 2011 1099 1105 1082 1087 0 -26.20(-2.35%)
Mar 09, 2011 1116 1123 1103 1114 0 -7.41(-0.66%)
Mar 08, 2011 1103 1125 1100 1121 0 +16.45(+1.49%)
Mar 07, 2011 1119 1124 1092 1105 0 -12.23(-1.10%)
Mar 04, 2011 1126 1132 1111 1117 0 -17.14(-1.51%)
Mar 03, 2011 1114 1136 1111 1134 0 +25.02(+2.26%)
Mar 02, 2011 1108 1118 1100 1109 0 -4.43(-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.