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, 2008 1206 1280 1159 1222 0 +56.83(+4.88%)
Sep 29, 2008 1244 1262 1134 1165 0 -102.58(-8.09%)
Sep 26, 2008 1183 1283 1155 1268 0 +62.84(+5.22%)
Sep 25, 2008 1248 1284 1186 1205 0 -15.97(-1.31%)
Sep 24, 2008 1219 1261 1170 1221 0 +26.18(+2.19%)
Sep 23, 2008 1206 1269 1162 1194 0 -2.27(-0.19%)
Sep 22, 2008 1324 1337 1180 1197 0 -135.55(-10.17%)
Sep 19, 2008 1399 1545 1220 1332 0 +91.67(+7.39%)
Sep 18, 2008 1168 1337 1018 1241 0 +102.95(+9.05%)
Sep 17, 2008 1176 1242 1092 1138 0 -110.54(-8.86%)
Sep 16, 2008 1142 1253 1128 1248 0 +63.91(+5.40%)
Sep 15, 2008 1196 1281 1172 1184 0 -44.21(-3.60%)
Sep 12, 2008 1275 1291 1207 1229 0 -62.09(-4.81%)
Sep 11, 2008 1238 1302 1215 1291 0 +15.70(+1.23%)
Sep 10, 2008 1266 1312 1229 1275 0 +10.70(+0.85%)
Sep 09, 2008 1334 1351 1261 1264 0 -82.96(-6.16%)
Sep 08, 2008 1354 1376 1284 1347 0 +56.98(+4.42%)
Sep 05, 2008 1274 1301 1233 1290 0 +5.08(+0.40%)
Sep 04, 2008 1333 1346 1278 1285 0 -65.11(-4.82%)
Sep 03, 2008 1339 1369 1307 1350 0 +7.72(+0.58%)
Sep 02, 2008 1346 1382 1318 1343 0 +16.98(+1.28%)
Sep 01, 2008 1323 1340 1310 1326 0 +0.00(+0.00%)
Aug 29, 2008 1323 1340 1310 1326 0 -6.96(-0.52%)
Aug 28, 2008 1291 1334 1281 1332 0 +42.47(+3.29%)
Aug 27, 2008 1260 1298 1248 1290 0 +28.52(+2.26%)
Aug 26, 2008 1255 1271 1233 1262 0 +7.43(+0.59%)
Aug 25, 2008 1285 1291 1250 1254 0 -39.98(-3.09%)
Aug 22, 2008 1280 1300 1258 1294 0 +25.65(+2.02%)
Aug 21, 2008 1240 1278 1232 1268 0 +0.58(+0.05%)
Aug 20, 2008 1258 1284 1233 1268 0 +9.39(+0.75%)
Aug 19, 2008 1265 1280 1238 1258 0 -22.10(-1.73%)
Aug 18, 2008 1322 1330 1275 1281 0 -40.37(-3.06%)
Aug 15, 2008 1331 1359 1301 1321 0 +0.97(+0.07%)
Aug 14, 2008 1304 1347 1283 1320 0 +3.77(+0.29%)
Aug 13, 2008 1335 1349 1296 1316 0 -21.37(-1.60%)
Aug 12, 2008 1371 1397 1323 1338 0 -47.38(-3.42%)
Aug 11, 2008 1335 1400 1318 1385 0 +47.50(+3.55%)
Aug 08, 2008 1288 1356 1280 1337 0 +46.56(+3.61%)
Aug 07, 2008 1326 1337 1279 1291 0 -47.26(-3.53%)
Aug 06, 2008 1344 1360 1314 1338 0 -13.65(-1.01%)
Aug 05, 2008 1301 1359 1290 1352 0 +57.86(+4.47%)
Aug 04, 2008 1305 1321 1271 1294 0 -17.21(-1.31%)
Aug 01, 2008 1292 1324 1260 1311 0 +19.03(+1.47%)
Jul 31, 2008 1295 1325 1273 1292 0 -16.17(-1.24%)
Jul 30, 2008 1307 1338 1259 1308 0 +6.54(+0.50%)
Jul 29, 2008 1298 1305 1220 1302 0 +82.61(+6.78%)
Jul 28, 2008 1274 1294 1213 1219 0 -58.04(-4.54%)
Jul 25, 2008 1253 1292 1225 1277 0 +30.78(+2.47%)
Jul 24, 2008 1305 1316 1237 1246 0 -58.23(-4.46%)
Jul 23, 2008 1280 1331 1253 1305 0 +15.11(+1.17%)
Jul 22, 2008 1207 1295 1175 1289 0 +75.84(+6.25%)
Jul 21, 2008 1250 1276 1197 1214 0 -34.79(-2.79%)
Jul 18, 2008 1226 1280 1186 1248 0 +27.59(+2.26%)
Jul 17, 2008 1146 1255 1115 1221 0 +119.27(+10.83%)
Jul 16, 2008 1015 1111 994.84 1102 0 +85.75(+8.44%)
Jul 15, 2008 1016 1055 960.53 1016 0 -12.56(-1.22%)
Jul 14, 2008 1094 1108 1021 1028 0 -51.42(-4.76%)
Jul 11, 2008 1060 1103 1032 1080 0 -4.88(-0.45%)
Jul 10, 2008 1069 1117 1048 1085 0 +19.79(+1.86%)
Jul 09, 2008 1131 1141 1060 1065 0 -65.58(-5.80%)
Jul 08, 2008 1060 1136 1045 1130 0 +65.52(+6.15%)
Jul 07, 2008 1104 1116 1047 1065 0 -33.33(-3.03%)
Jul 04, 2008 1110 1118 1077 1098 0 +0.00(+0.00%)
Jul 03, 2008 1110 1118 1077 1098 0 -4.89(-0.44%)
Jul 02, 2008 1158 1171 1095 1103 0 -42.90(-3.74%)
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.