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 31, 2008 809.91 844.30 800.88 835.58 0 +28.24(+3.50%)
Dec 30, 2008 777.46 810.13 764.22 807.34 0 +34.73(+4.49%)
Dec 29, 2008 783.08 789.24 749.60 772.61 0 -12.24(-1.56%)
Dec 26, 2008 795.62 800.99 769.19 784.85 0 -5.44(-0.69%)
Dec 25, 2008 785.39 798.76 772.20 790.29 0 +0.00(+0.00%)
Dec 24, 2008 785.39 798.76 772.20 790.29 0 +3.73(+0.47%)
Dec 23, 2008 815.50 822.64 777.22 786.57 0 -21.53(-2.66%)
Dec 22, 2008 831.08 837.41 787.34 808.10 0 -23.98(-2.88%)
Dec 19, 2008 808.46 845.92 791.02 832.08 0 +33.98(+4.26%)
Dec 18, 2008 825.28 841.09 783.96 798.10 0 -15.94(-1.96%)
Dec 17, 2008 791.15 827.98 771.96 814.04 0 +6.97(+0.86%)
Dec 16, 2008 745.58 811.86 739.07 807.06 0 +75.47(+10.32%)
Dec 15, 2008 757.12 763.50 715.98 731.60 0 -29.67(-3.90%)
Dec 12, 2008 720.62 772.85 712.55 761.26 0 +21.62(+2.92%)
Dec 11, 2008 795.66 822.55 732.07 739.64 0 -65.06(-8.09%)
Dec 10, 2008 792.92 821.98 773.63 804.71 0 +13.65(+1.73%)
Dec 09, 2008 802.06 828.21 776.95 791.05 0 -28.73(-3.50%)
Dec 08, 2008 796.75 838.09 774.13 819.78 0 +37.52(+4.80%)
Dec 05, 2008 702.52 786.08 688.17 782.27 0 +69.01(+9.68%)
Dec 04, 2008 728.47 763.95 697.83 713.26 0 -30.84(-4.14%)
Dec 03, 2008 705.54 749.90 672.77 744.10 0 +36.41(+5.14%)
Dec 02, 2008 680.11 714.74 652.10 707.69 0 +40.61(+6.09%)
Dec 01, 2008 757.34 763.64 663.83 667.08 0 -120.42(-15.29%)
Nov 28, 2008 768.72 790.73 757.02 787.50 0 +11.71(+1.51%)
Nov 27, 2008 702.79 784.04 694.91 775.79 0 +0.00(+0.00%)
Nov 26, 2008 702.79 784.04 694.91 775.79 0 +57.90(+8.06%)
Nov 25, 2008 723.01 737.53 679.57 717.89 0 +7.35(+1.03%)
Nov 24, 2008 667.04 719.83 638.89 710.54 0 +61.65(+9.50%)
Nov 21, 2008 613.20 654.36 568.90 648.89 0 +50.02(+8.35%)
Nov 20, 2008 602.58 662.28 582.92 598.88 0 -14.32(-2.33%)
Nov 19, 2008 663.49 673.18 610.25 613.19 0 -54.11(-8.11%)
Nov 18, 2008 673.63 692.61 639.75 667.30 0 -9.20(-1.36%)
Nov 17, 2008 692.88 721.30 664.91 676.51 0 -23.80(-3.40%)
Nov 14, 2008 738.00 760.77 696.04 700.31 0 -52.62(-6.99%)
Nov 13, 2008 691.79 755.56 661.89 752.92 0 +67.32(+9.82%)
Nov 12, 2008 708.57 735.05 678.42 685.60 0 -48.14(-6.56%)
Nov 11, 2008 716.18 755.62 690.58 733.75 0 -5.21(-0.70%)
Nov 10, 2008 810.99 821.47 724.42 738.96 0 -56.15(-7.06%)
Nov 07, 2008 787.29 815.19 758.15 795.11 0 +15.08(+1.93%)
Nov 06, 2008 827.60 853.15 772.61 780.03 0 -55.68(-6.66%)
Nov 05, 2008 879.13 892.31 830.89 835.70 0 -64.09(-7.12%)
Nov 04, 2008 887.44 923.48 863.90 899.79 0 +30.91(+3.56%)
Nov 03, 2008 845.49 888.25 819.78 868.88 0 +18.86(+2.22%)
Oct 31, 2008 824.07 863.55 806.12 850.02 0 +22.76(+2.75%)
Oct 30, 2008 836.41 860.89 785.81 827.26 0 +24.47(+3.05%)
Oct 29, 2008 781.87 848.49 736.97 802.79 0 +25.12(+3.23%)
Oct 28, 2008 717.35 792.68 669.17 777.67 0 +94.52(+13.84%)
Oct 27, 2008 708.26 741.86 676.01 683.15 0 -39.56(-5.47%)
Oct 24, 2008 660.98 758.10 649.10 722.72 0 -6.61(-0.91%)
Oct 23, 2008 780.26 804.95 687.79 729.33 0 -48.59(-6.25%)
Oct 22, 2008 816.08 845.21 742.44 777.91 0 -66.02(-7.82%)
Oct 21, 2008 878.40 892.97 824.03 843.94 0 -60.28(-6.67%)
Oct 20, 2008 927.10 942.18 865.63 904.22 0 -5.47(-0.60%)
Oct 17, 2008 874.96 939.00 855.80 909.68 0 +11.94(+1.33%)
Oct 16, 2008 874.65 910.80 801.82 897.74 0 +40.74(+4.75%)
Oct 15, 2008 964.81 989.60 855.33 857.00 0 -141.61(-14.18%)
Oct 14, 2008 1074 1092 959.10 998.60 0 -41.38(-3.98%)
Oct 13, 2008 988.01 1049 931.29 1040 0 +122.07(+13.30%)
Oct 10, 2008 853.58 949.48 767.95 917.91 0 +32.19(+3.63%)
Oct 09, 2008 1011 1024 866.29 885.73 0 -93.04(-9.51%)
Oct 08, 2008 1005 1077 955.69 978.76 0 -46.06(-4.49%)
Oct 07, 2008 1097 1136 1023 1025 0 -47.40(-4.42%)
Oct 06, 2008 1079 1136 1024 1072 0 -48.90(-4.36%)
Oct 03, 2008 1133 1216 1088 1121 0 +7.20(+0.65%)
Oct 02, 2008 1156 1167 1090 1114 0 -48.70(-4.19%)
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.