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 (%)
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%)
Mar 01, 2010 1212 1229 1206 1220 0 +8.37(+0.69%)
Feb 26, 2010 1206 1218 1199 1212 0 +5.76(+0.48%)
Feb 25, 2010 1200 1213 1187 1206 0 -8.74(-0.72%)
Feb 24, 2010 1207 1223 1204 1215 0 +10.93(+0.91%)
Feb 23, 2010 1222 1232 1201 1204 0 -20.22(-1.65%)
Feb 22, 2010 1227 1238 1214 1224 0 +2.10(+0.17%)
Feb 19, 2010 1208 1231 1207 1222 0 +9.07(+0.75%)
Feb 18, 2010 1216 1223 1199 1213 0 -2.52(-0.21%)
Feb 17, 2010 1209 1222 1201 1216 0 +7.26(+0.60%)
Feb 16, 2010 1193 1211 1185 1208 0 +20.59(+1.73%)
Feb 12, 2010 1188 1188 1188 0 +5.40(+0.46%)
Feb 11, 2010 1184 1197 1168 1182 0 -4.53(-0.38%)
Feb 10, 2010 1165 1199 1160 1187 0 +19.97(+1.71%)
Feb 09, 2010 1165 1178 1150 1167 0 +13.64(+1.18%)
Feb 08, 2010 1171 1180 1146 1153 0 -15.76(-1.35%)
Feb 05, 2010 1167 1183 1128 1169 0 -0.43(-0.04%)
Feb 04, 2010 1208 1219 1167 1169 0 -58.32(-4.75%)
Feb 03, 2010 1219 1244 1209 1228 0 +3.80(+0.31%)
Feb 02, 2010 1211 1236 1200 1224 0 +5.70(+0.47%)
Feb 01, 2010 1203 1228 1201 1218 0 +17.73(+1.48%)
Jan 29, 2010 1242 1254 1193 1201 0 -27.87(-2.27%)
Jan 28, 2010 1260 1267 1209 1228 0 -24.51(-1.96%)
Jan 27, 2010 1242 1266 1215 1253 0 +15.55(+1.26%)
Jan 26, 2010 1239 1261 1232 1237 0 -11.64(-0.93%)
Jan 25, 2010 1248 1263 1233 1249 0 +9.04(+0.73%)
Jan 22, 2010 1264 1284 1228 1240 0 -28.25(-2.23%)
Jan 21, 2010 1292 1308 1250 1268 0 -24.42(-1.89%)
Jan 20, 2010 1283 1306 1266 1293 0 +3.25(+0.25%)
Jan 19, 2010 1277 1296 1266 1289 0 +11.60(+0.91%)
Jan 15, 2010 1278 1278 1278 0 -6.43(-0.50%)
Jan 14, 2010 1284 1295 1271 1284 0 +0.73(+0.06%)
Jan 13, 2010 1274 1290 1263 1284 0 +8.24(+0.65%)
Jan 12, 2010 1289 1302 1270 1275 0 -24.00(-1.85%)
Jan 11, 2010 1294 1311 1284 1299 0 +8.16(+0.63%)
Jan 08, 2010 1286 1298 1275 1291 0 +1.41(+0.11%)
Jan 07, 2010 1275 1297 1266 1290 0 +12.13(+0.95%)
Jan 06, 2010 1279 1291 1261 1278 0 -4.80(-0.37%)
Jan 05, 2010 1277 1289 1259 1282 0 +8.05(+0.63%)
Jan 04, 2010 1268 1286 1254 1274 0 +20.97(+1.67%)
Dec 31, 2009 1253 1253 1253 0 -13.22(-1.04%)
Dec 30, 2009 1268 1278 1255 1267 0 -4.75(-0.37%)
Dec 29, 2009 1275 1284 1264 1271 0 +4.85(+0.38%)
Dec 28, 2009 1279 1283 1259 1266 0 -10.56(-0.83%)
Dec 24, 2009 1270 1283 1267 1277 0 +6.78(+0.53%)
Dec 23, 2009 1267 1279 1258 1270 0 +6.53(+0.52%)
Dec 22, 2009 1263 1274 1251 1264 0 +5.94(+0.47%)
Dec 21, 2009 1254 1270 1245 1258 0 +8.18(+0.65%)
Dec 18, 2009 1240 1259 1225 1250 0 +14.52(+1.18%)
Dec 17, 2009 1233 1249 1222 1235 0 +3.84(+0.31%)
Dec 16, 2009 1222 1249 1216 1231 0 +15.34(+1.26%)
Dec 15, 2009 1214 1224 1201 1216 0 -1.88(-0.15%)
Dec 14, 2009 1205 1220 1196 1218 0 +15.24(+1.27%)
Dec 11, 2009 1205 1213 1191 1203 0 -1.43(-0.12%)
Dec 10, 2009 1215 1227 1197 1204 0 -6.85(-0.57%)
Dec 09, 2009 1211 1224 1193 1211 0 +1.05(+0.09%)
Dec 08, 2009 1205 1225 1193 1210 0 -4.18(-0.34%)
Dec 07, 2009 1225 1237 1206 1214 0 -14.22(-1.16%)
Dec 04, 2009 1240 1247 1197 1228 0 +10.33(+0.85%)
Dec 03, 2009 1239 1247 1213 1218 0 -18.21(-1.47%)
Dec 02, 2009 1234 1251 1222 1236 0 +3.45(+0.28%)
Dec 01, 2009 1232 1250 1217 1233 0 +9.61(+0.79%)
Nov 30, 2009 1208 1228 1196 1223 0 +17.31(+1.44%)
Nov 27, 2009 1210 1230 1195 1206 0 -46.02(-3.68%)
Nov 25, 2009 1252 1252 1252 0 -2.67(-0.21%)
Nov 24, 2009 1259 1267 1238 1254 0 -7.27(-0.58%)
Nov 23, 2009 1270 1285 1251 1262 0 -2.37(-0.19%)
Nov 20, 2009 1274 1283 1255 1264 0 -18.98(-1.48%)
Nov 19, 2009 1298 1305 1269 1283 0 -24.88(-1.90%)
Nov 18, 2009 1322 1327 1291 1308 0 -17.98(-1.36%)
Nov 17, 2009 1328 1337 1312 1326 0 -5.65(-0.42%)
Nov 16, 2009 1313 1344 1309 1332 0 +26.18(+2.01%)
Nov 13, 2009 1302 1318 1288 1305 0 -4.87(-0.37%)
Nov 12, 2009 1320 1333 1303 1310 0 -12.77(-0.97%)
Nov 11, 2009 1322 1343 1309 1323 0 +9.27(+0.71%)
Nov 10, 2009 1306 1330 1290 1314 0 +4.66(+0.36%)
Nov 09, 2009 1280 1320 1274 1309 0 +40.69(+3.21%)
Nov 06, 2009 1252 1279 1244 1268 0 +4.20(+0.33%)
Nov 05, 2009 1238 1272 1233 1264 0 +34.50(+2.81%)
Nov 04, 2009 1250 1268 1223 1230 0 -12.21(-0.98%)
Nov 03, 2009 1226 1249 1211 1242 0 +2.78(+0.22%)
Nov 02, 2009 1236 1254 1211 1239 0 +7.01(+0.57%)
Oct 30, 2009 1275 1281 1222 1232 0 -53.64(-4.17%)
Oct 29, 2009 1268 1294 1253 1286 0 +32.83(+2.62%)
Oct 28, 2009 1281 1303 1246 1253 0 -29.08(-2.27%)
Oct 27, 2009 1304 1321 1272 1282 0 -23.00(-1.76%)
Oct 26, 2009 1332 1350 1298 1305 0 -20.82(-1.57%)
Oct 23, 2009 1335 1344 1318 1326 0 -8.53(-0.64%)
Oct 22, 2009 1329 1352 1303 1334 0 +6.50(+0.49%)
Oct 21, 2009 1350 1375 1323 1328 0 -43.96(-3.20%)
Oct 20, 2009 1370 1382 1355 1372 0 -10.82(-0.78%)
Oct 19, 2009 1381 1401 1361 1383 0 +13.36(+0.98%)
Oct 16, 2009 1368 1381 1349 1369 0 -15.21(-1.10%)
Oct 15, 2009 1378 1395 1362 1384 0 -5.32(-0.38%)
Oct 14, 2009 1339 1395 1334 1390 0 +70.81(+5.37%)
Oct 13, 2009 1328 1338 1309 1319 0 -15.91(-1.19%)
Oct 12, 2009 1337 1351 1324 1335 0 -1.94(-0.15%)
Oct 09, 2009 1325 1342 1316 1337 0 +11.60(+0.88%)
Oct 08, 2009 1317 1343 1308 1325 0 +16.14(+1.23%)
Oct 07, 2009 1301 1321 1287 1309 0 +5.87(+0.45%)
Oct 06, 2009 1302 1323 1281 1303 0 +15.30(+1.19%)
Oct 05, 2009 1259 1294 1247 1288 0 +35.72(+2.85%)
Oct 02, 2009 1245 1279 1236 1252 0 -10.34(-0.82%)
Oct 01, 2009 1297 1310 1259 1263 0 -40.96(-3.14%)
Sep 30, 2009 1305 1320 1273 1303 0 +1.22(+0.09%)
Sep 29, 2009 1300 1325 1289 1302 0 +14.61(+1.13%)
Sep 28, 2009 1251 1298 1246 1288 0 +43.17(+3.47%)
Sep 25, 2009 1242 1260 1220 1244 0 -10.25(-0.82%)
Sep 24, 2009 1302 1310 1243 1255 0 -42.38(-3.27%)
Sep 23, 2009 1312 1337 1291 1297 0 -2.27(-0.17%)
Sep 22, 2009 1283 1311 1274 1299 0 +27.10(+2.13%)
Sep 21, 2009 1271 1285 1260 1272 0 -10.75(-0.84%)
Sep 18, 2009 1270 1293 1263 1283 0 +15.01(+1.18%)
Sep 17, 2009 1269 1295 1258 1268 0 +12.70(+1.01%)
Sep 16, 2009 1250 1277 1238 1255 0 +13.30(+1.07%)
Sep 15, 2009 1236 1253 1223 1242 0 +2.72(+0.22%)
Sep 14, 2009 1212 1242 1205 1239 0 +11.17(+0.91%)
Sep 11, 2009 1236 1244 1217 1228 0 -6.57(-0.53%)
Sep 10, 2009 1229 1241 1207 1235 0 +3.01(+0.24%)
Sep 09, 2009 1204 1239 1196 1232 0 +22.82(+1.89%)
Sep 08, 2009 1202 1217 1190 1209 0 +19.61(+1.65%)
Sep 04, 2009 1189 1189 1189 0 +3.28(+0.28%)
Sep 03, 2009 1162 1189 1159 1186 0 +27.25(+2.35%)
Sep 02, 2009 1153 1176 1145 1159 0 -2.47(-0.21%)
Sep 01, 2009 1202 1221 1157 1161 0 -48.26(-3.99%)
Aug 31, 2009 1189 1215 1181 1209 0 -0.66(-0.05%)
Aug 28, 2009 1215 1228 1197 1210 0 +2.53(+0.21%)
Aug 27, 2009 1204 1216 1179 1208 0 +5.44(+0.45%)
Aug 26, 2009 1203 1221 1189 1202 0 -3.52(-0.29%)
Aug 25, 2009 1200 1221 1186 1206 0 +7.45(+0.62%)
Aug 24, 2009 1209 1224 1190 1198 0 -5.13(-0.43%)
Aug 21, 2009 1205 1216 1193 1203 0 +9.84(+0.82%)
Aug 20, 2009 1163 1200 1158 1194 0 +28.66(+2.46%)
Aug 19, 2009 1143 1171 1138 1165 0 +7.94(+0.69%)
Aug 18, 2009 1133 1164 1125 1157 0 +21.11(+1.86%)
Aug 17, 2009 1142 1161 1118 1136 0 -32.73(-2.80%)
Aug 14, 2009 1187 1194 1157 1169 0 -15.55(-1.31%)
Aug 13, 2009 1194 1206 1170 1184 0 -4.04(-0.34%)
Aug 12, 2009 1162 1203 1158 1188 0 +22.66(+1.94%)
Aug 11, 2009 1171 1184 1151 1165 0 -7.92(-0.67%)
Aug 10, 2009 1192 1201 1162 1173 0 -20.77(-1.74%)
Aug 07, 2009 1173 1204 1167 1194 0 +27.42(+2.35%)
Aug 06, 2009 1184 1199 1156 1167 0 -14.98(-1.27%)
Aug 05, 2009 1172 1189 1160 1182 0 +10.15(+0.87%)
Aug 04, 2009 1152 1181 1146 1172 0 +11.26(+0.97%)
Aug 03, 2009 1151 1170 1141 1160 0 +17.43(+1.53%)
Jul 31, 2009 1151 1158 1130 1143 0 -5.79(-0.50%)
Jul 30, 2009 1138 1169 1131 1149 0 +14.33(+1.26%)
Jul 29, 2009 1129 1144 1123 1134 0 -0.56(-0.05%)
Jul 28, 2009 1132 1153 1116 1135 0 -0.70(-0.06%)
Jul 27, 2009 1141 1152 1125 1136 0 -3.35(-0.29%)
Jul 24, 2009 1150 1162 1117 1139 0 -19.95(-1.72%)
Jul 23, 2009 1103 1171 1096 1159 0 +56.65(+5.14%)
Jul 22, 2009 1080 1108 1069 1102 0 +10.12(+0.93%)
Jul 21, 2009 1091 1110 1065 1092 0 +26.59(+2.50%)
Jun 26, 2009 1050 1072 1042 1066 0 +16.69(+1.59%)
Jun 25, 2009 1054 1067 1033 1049 0 +22.68(+2.21%)
Jun 24, 2009 995.52 1039 991.01 1026 0 +35.94(+3.63%)
Jun 23, 2009 994.05 1011 980.72 990.22 0 +1.73(+0.17%)
Jun 22, 2009 1035 1041 987.09 988.49 0 -56.53(-5.41%)
Jun 19, 2009 1034 1053 1024 1045 0 +23.48(+2.30%)
Jun 18, 2009 1017 1037 1004 1022 0 +11.64(+1.15%)
Jun 17, 2009 1023 1039 998.57 1010 0 -11.62(-1.14%)
Jun 16, 2009 1038 1051 1015 1022 0 -7.94(-0.77%)
Jun 15, 2009 1044 1060 1013 1029 0 -32.47(-3.06%)
Jun 12, 2009 1067 1076 1028 1062 0 -16.66(-1.54%)
Jun 11, 2009 1068 1091 1058 1079 0 +17.65(+1.66%)
Jun 10, 2009 1079 1090 1047 1061 0 -21.11(-1.95%)
Jun 09, 2009 1051 1094 1038 1082 0 +45.41(+4.38%)
Jun 08, 2009 1032 1046 1023 1037 0 +13.46(+1.32%)
Jun 05, 2009 1041 1056 1012 1023 0 -4.18(-0.41%)
Jun 04, 2009 1018 1035 998.10 1027 0 +17.29(+1.71%)
Jun 03, 2009 1014 1028 991.93 1010 0 -11.99(-1.17%)
Jun 02, 2009 1004 1033 992.32 1022 0 +18.84(+1.88%)
Jun 01, 2009 990.83 1017 970.36 1003 0 +30.06(+3.09%)
May 29, 2009 946.91 975.62 931.79 973.16 0 +29.38(+3.11%)
May 28, 2009 926.72 949.04 914.92 943.78 0 +24.80(+2.70%)
May 27, 2009 956.61 969.39 914.09 918.98 0 -38.43(-4.01%)
May 26, 2009 907.97 961.53 902.60 957.41 0 +40.62(+4.43%)
May 25, 2009 902.33 933.36 893.11 916.79 0 +0.00(+0.00%)
May 22, 2009 902.33 933.36 893.11 916.79 0 +20.49(+2.29%)
May 21, 2009 874.12 904.62 863.11 896.29 0 +11.99(+1.36%)
May 20, 2009 913.65 923.86 876.50 884.30 0 -13.86(-1.54%)
May 19, 2009 925.17 932.93 890.20 898.16 0 -25.11(-2.72%)
May 18, 2009 898.39 928.13 883.81 923.27 0 +40.06(+4.54%)
May 15, 2009 882.40 902.77 862.18 883.21 0 +0.36(+0.04%)
May 14, 2009 867.85 896.74 857.95 882.85 0 +16.35(+1.89%)
May 13, 2009 893.29 906.73 863.31 866.50 0 -44.23(-4.86%)
May 12, 2009 919.02 943.21 886.33 910.73 0 -6.92(-0.75%)
May 11, 2009 939.04 951.72 910.77 917.66 0 -45.51(-4.73%)
May 08, 2009 935.19 968.31 913.11 963.17 0 +44.75(+4.87%)
May 07, 2009 982.69 988.18 910.58 918.42 0 -50.58(-5.22%)
May 06, 2009 973.62 990.34 941.73 969.00 0 +0.51(+0.05%)
May 05, 2009 970.03 992.96 945.13 968.49 0 -16.59(-1.68%)
May 04, 2009 940.16 987.97 931.92 985.08 0 +58.00(+6.26%)
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.