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%)
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.