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 29, 2011 1203 1210 1191 1198 0 +20.10(+1.71%)
Apr 28, 2011 1178 1184 1168 1178 0 -5.73(-0.48%)
Apr 27, 2011 1179 1187 1165 1183 0 +4.83(+0.41%)
Apr 26, 2011 1169 1184 1162 1179 0 +10.01(+0.86%)
Apr 25, 2011 1177 1179 1162 1168 0 -8.93(-0.76%)
Apr 21, 2011 1164 1181 1155 1177 0 +23.49(+2.04%)
Apr 20, 2011 1155 1167 1146 1154 0 +14.98(+1.32%)
Apr 19, 2011 1142 1146 1128 1139 0 +1.67(+0.15%)
Apr 18, 2011 1143 1152 1128 1137 0 -20.06(-1.73%)
Apr 15, 2011 1160 1166 1148 1157 0 +3.36(+0.29%)
Apr 14, 2011 1153 1161 1145 1154 0 -6.30(-0.54%)
Apr 13, 2011 1172 1177 1153 1160 0 -4.78(-0.41%)
Apr 12, 2011 1175 1180 1158 1165 0 -7.40(-0.63%)
Apr 11, 2011 1172 1183 1168 1172 0 -0.31(-0.03%)
Apr 08, 2011 1190 1195 1167 1173 0 -11.33(-0.96%)
Apr 07, 2011 1192 1197 1176 1184 0 -11.27(-0.94%)
Apr 06, 2011 1198 1203 1186 1195 0 -9.94(-0.82%)
Apr 05, 2011 1210 1220 1199 1205 0 -9.57(-0.79%)
Apr 04, 2011 1219 1226 1208 1215 0 -6.95(-0.57%)
Apr 01, 2011 1219 1234 1215 1222 0 +9.86(+0.81%)
Mar 31, 2011 1197 1213 1195 1212 0 +9.79(+0.81%)
Mar 30, 2011 1200 1204 1198 1202 0 +50.08(+4.35%)
Mar 29, 2011 1153 1159 1141 1152 0 -2.80(-0.24%)
Mar 28, 2011 1165 1172 1153 1155 0 -5.48(-0.47%)
Mar 25, 2011 1154 1167 1146 1160 0 +11.55(+1.01%)
Mar 24, 2011 1140 1154 1136 1149 0 +12.27(+1.08%)
Mar 23, 2011 1139 1144 1120 1137 0 -4.11(-0.36%)
Mar 22, 2011 1149 1155 1137 1141 0 -6.26(-0.55%)
Mar 21, 2011 1143 1148 1140 1147 0 +19.42(+1.72%)
Mar 18, 2011 1130 1142 1117 1128 0 +7.47(+0.67%)
Mar 17, 2011 1121 1129 1109 1120 0 +19.64(+1.78%)
Mar 16, 2011 1126 1134 1096 1100 0 -27.97(-2.48%)
Mar 15, 2011 1125 1137 1120 1128 0 -15.13(-1.32%)
Mar 14, 2011 1145 1151 1127 1144 0 -9.50(-0.82%)
Mar 11, 2011 1151 1163 1140 1153 0 -0.04(-0.00%)
Mar 10, 2011 1173 1182 1146 1153 0 -36.54(-3.07%)
Mar 09, 2011 1199 1203 1182 1190 0 -13.35(-1.11%)
Mar 08, 2011 1195 1213 1183 1203 0 +11.77(+0.99%)
Mar 07, 2011 1215 1220 1181 1191 0 -19.42(-1.60%)
Mar 04, 2011 1237 1239 1202 1211 0 -26.46(-2.14%)
Mar 03, 2011 1201 1241 1199 1237 0 +42.91(+3.59%)
Mar 02, 2011 1201 1211 1189 1194 0 -9.55(-0.79%)
Mar 01, 2011 1246 1248 1201 1204 0 -20.62(-1.68%)
Feb 28, 2011 1224 1236 1208 1224 0 -1.07(-0.09%)
Feb 25, 2011 1214 1228 1207 1225 0 +19.22(+1.59%)
Feb 24, 2011 1183 1210 1172 1206 0 +24.86(+2.10%)
Feb 23, 2011 1203 1211 1174 1181 0 -20.19(-1.68%)
Feb 22, 2011 1230 1237 1197 1201 0 -47.50(-3.80%)
Feb 18, 2011 1249 1249 1249 0 +6.91(+0.56%)
Feb 17, 2011 1242 1249 1230 1242 0 -2.39(-0.19%)
Feb 16, 2011 1242 1254 1233 1244 0 +4.80(+0.39%)
Feb 15, 2011 1230 1246 1225 1240 0 +6.74(+0.55%)
Feb 14, 2011 1223 1240 1217 1233 0 +9.20(+0.75%)
Feb 11, 2011 1200 1226 1196 1224 0 +19.10(+1.59%)
Feb 10, 2011 1190 1211 1189 1205 0 +6.19(+0.52%)
Feb 09, 2011 1190 1207 1183 1198 0 +1.30(+0.11%)
Feb 08, 2011 1188 1200 1178 1197 0 +11.37(+0.96%)
Feb 07, 2011 1175 1198 1175 1186 0 +12.97(+1.11%)
Feb 04, 2011 1179 1187 1165 1173 0 -5.96(-0.51%)
Feb 03, 2011 1177 1185 1163 1179 0 -2.03(-0.17%)
Feb 02, 2011 1187 1196 1176 1181 0 -14.35(-1.20%)
Feb 01, 2011 1182 1200 1177 1195 0 +20.25(+1.72%)
Jan 31, 2011 1165 1183 1160 1175 0 +12.34(+1.06%)
Jan 28, 2011 1197 1201 1159 1163 0 -37.62(-3.13%)
Jan 27, 2011 1194 1204 1181 1200 0 +5.54(+0.46%)
Jan 26, 2011 1189 1202 1177 1195 0 +5.55(+0.47%)
Jan 25, 2011 1194 1201 1172 1189 0 +14.12(+1.20%)
Jan 24, 2011 1174 1184 1159 1175 0 +5.82(+0.50%)
Jan 21, 2011 1168 1181 1159 1169 0 +9.41(+0.81%)
Jan 20, 2011 1163 1175 1146 1160 0 +1.02(+0.09%)
Jan 19, 2011 1182 1190 1156 1159 0 -29.94(-2.52%)
Jan 18, 2011 1197 1203 1172 1189 0 -9.48(-0.79%)
Jan 14, 2011 1198 1198 1198 0 +18.55(+1.57%)
Jan 13, 2011 1175 1188 1168 1180 0 +4.08(+0.35%)
Jan 12, 2011 1176 1183 1160 1176 0 +8.13(+0.70%)
Jan 11, 2011 1163 1181 1154 1167 0 +8.90(+0.77%)
Jan 10, 2011 1139 1162 1135 1158 0 +15.04(+1.32%)
Jan 07, 2011 1158 1161 1127 1143 0 -8.41(-0.73%)
Jan 06, 2011 1161 1165 1143 1152 0 -6.50(-0.56%)
Jan 05, 2011 1148 1165 1143 1158 0 +6.98(+0.61%)
Jan 04, 2011 1165 1167 1144 1151 0 -9.60(-0.83%)
Jan 03, 2011 1164 1183 1155 1161 0 +4.12(+0.36%)
Dec 31, 2010 1149 1162 1142 1157 0 +8.22(+0.72%)
Dec 30, 2010 1158 1164 1146 1149 0 -14.16(-1.22%)
Dec 29, 2010 1165 1170 1155 1163 0 +1.62(+0.14%)
Dec 28, 2010 1158 1165 1150 1161 0 +3.19(+0.28%)
Dec 27, 2010 1151 1162 1145 1158 0 +4.39(+0.38%)
Dec 23, 2010 1163 1170 1150 1154 0 -10.59(-0.91%)
Dec 22, 2010 1172 1178 1157 1164 0 -4.98(-0.43%)
Dec 21, 2010 1151 1172 1147 1169 0 +23.79(+2.08%)
Dec 20, 2010 1141 1151 1127 1145 0 +5.91(+0.52%)
Dec 17, 2010 1118 1149 1110 1139 0 +20.28(+1.81%)
Dec 16, 2010 1113 1122 1096 1119 0 +8.52(+0.77%)
Dec 15, 2010 1116 1129 1106 1111 0 -4.57(-0.41%)
Dec 14, 2010 1114 1126 1108 1115 0 -2.36(-0.21%)
Dec 10, 2010 1106 1121 1094 1118 0 +11.90(+1.08%)
Dec 09, 2010 1099 1111 1083 1106 0 +27.69(+2.57%)
Dec 08, 2010 1068 1083 1065 1078 0 +9.78(+0.92%)
Dec 07, 2010 1077 1086 1059 1068 0 -0.16(-0.01%)
Dec 06, 2010 1070 1076 1059 1068 0 -2.59(-0.24%)
Dec 03, 2010 1061 1073 1047 1071 0 +2.84(+0.27%)
Dec 02, 2010 1041 1070 1040 1068 0 +30.63(+2.95%)
Dec 01, 2010 1021 1040 1016 1037 0 +29.20(+2.90%)
Nov 30, 2010 1003 1015 1000 1008 0 -2.68(-0.27%)
Nov 29, 2010 1016 1020 999.57 1011 0 -10.12(-0.99%)
Nov 26, 2010 1023 1030 1016 1021 0 -8.60(-0.84%)
Nov 24, 2010 1019 1030 1030 1030 0 +20.93(+2.07%)
Nov 23, 2010 1021 1024 1005 1009 0 -20.51(-1.99%)
Nov 22, 2010 1037 1044 1024 1029 0 -11.76(-1.13%)
Nov 19, 2010 1042 1047 1028 1041 0 -0.51(-0.05%)
Nov 18, 2010 1048 1057 1035 1042 0 +6.88(+0.66%)
Nov 17, 2010 1034 1042 1024 1035 0 +5.09(+0.49%)
Nov 16, 2010 1048 1056 1022 1030 0 -30.63(-2.89%)
Nov 15, 2010 1063 1068 1050 1060 0 +2.19(+0.21%)
Nov 12, 2010 1053 1066 1036 1058 0 -3.28(-0.31%)
Nov 11, 2010 1047 1068 1036 1061 0 +8.34(+0.79%)
Nov 10, 2010 1037 1056 1031 1053 0 +19.53(+1.89%)
Nov 09, 2010 1046 1056 1029 1033 0 -22.88(-2.17%)
Nov 08, 2010 1068 1073 1051 1056 0 -16.29(-1.52%)
Nov 05, 2010 1049 1079 1048 1073 0 +22.69(+2.16%)
Nov 04, 2010 1033 1054 1029 1050 0 +28.20(+2.76%)
Nov 03, 2010 1021 1036 1009 1022 0 -21.94(-2.10%)
Nov 02, 2010 1041 1050 1035 1044 0 +13.19(+1.28%)
Nov 01, 2010 1032 1047 1020 1030 0 +2.71(+0.26%)
Oct 29, 2010 1015 1033 1013 1028 0 +12.60(+1.24%)
Oct 28, 2010 1022 1027 1010 1015 0 -1.36(-0.13%)
Oct 27, 2010 1009 1021 998.53 1016 0 +1.89(+0.19%)
Oct 25, 2010 1018 1027 1010 1015 0 +0.83(+0.08%)
Oct 22, 2010 1015 1028 1009 1014 0 +4.06(+0.40%)
Oct 21, 2010 1027 1034 1002 1010 0 -12.08(-1.18%)
Oct 20, 2010 1035 1044 1009 1022 0 -13.79(-1.33%)
Oct 19, 2010 1035 1048 1025 1036 0 -12.35(-1.18%)
Oct 18, 2010 1036 1052 1035 1048 0 +9.16(+0.88%)
Oct 15, 2010 1043 1051 1032 1039 0 -5.77(-0.55%)
Oct 14, 2010 1049 1058 1039 1045 0 -9.45(-0.90%)
Oct 13, 2010 1051 1064 1044 1054 0 +6.88(+0.66%)
Oct 12, 2010 1035 1049 1026 1047 0 +32.95(+3.25%)
Oct 11, 2010 1011 1021 1004 1014 0 +5.35(+0.53%)
Oct 08, 2010 997.87 1012 989.97 1009 0 +14.36(+1.44%)
Oct 07, 2010 990.18 1007 991.25 994.46 0 -3.97(-0.40%)
Oct 06, 2010 982.76 1001 987.87 998.42 0 -0.56(-0.06%)
Oct 05, 2010 965.09 1005 967.98 998.98 0 +14.00(+1.42%)
Oct 04, 2010 989.40 994.44 974.67 984.98 0 -8.08(-0.81%)
Oct 01, 2010 992.69 998.08 979.67 993.06 0 +7.62(+0.77%)
Sep 30, 2010 985.00 1003 980.59 985.44 0 -19.98(-1.99%)
Sep 29, 2010 978.10 1017 997.78 1005 0 -2.39(-0.24%)
Sep 28, 2010 974.93 1010 985.75 1008 0 +12.97(+1.30%)
Sep 27, 2010 966.22 1007 984.11 994.84 0 -9.41(-0.94%)
Sep 24, 2010 959.02 1006 981.88 1004 0 +34.95(+3.61%)
Sep 23, 2010 960.87 991.15 963.98 969.30 0 -20.96(-2.12%)
Sep 22, 2010 976.45 1013 983.23 990.26 0 -17.45(-1.73%)
Sep 21, 2010 1008 1037 1002 1008 0 -22.47(-2.18%)
Sep 20, 2010 978.00 1034 999.82 1030 0 +31.67(+3.17%)
Sep 17, 2010 973.50 1005 978.21 998.51 0 +2.94(+0.30%)
Sep 15, 2010 941.81 1001 963.33 995.57 0 +22.05(+2.27%)
Sep 14, 2010 918.00 980.35 935.93 973.52 0 +30.52(+3.24%)
Sep 13, 2010 919.25 955.83 932.81 943.00 0 +8.08(+0.86%)
Sep 10, 2010 906.77 938.93 926.25 934.93 0 +2.66(+0.29%)
Sep 09, 2010 918.54 955.85 921.42 932.27 0 +0.22(+0.02%)
Sep 08, 2010 898.15 940.38 923.05 932.05 0 +6.78(+0.73%)
Sep 07, 2010 904.79 936.07 922.08 925.28 0 -11.00(-1.18%)
Sep 03, 2010 936.28 936.28 936.28 0 +20.59(+2.25%)
Sep 02, 2010 871.33 918.67 895.02 915.69 0 +13.21(+1.46%)
Sep 01, 2010 861.32 905.43 879.44 902.47 0 +32.30(+3.71%)
Aug 31, 2010 843.47 877.87 861.97 870.17 0 -7.07(-0.81%)
Aug 30, 2010 855.45 890.11 870.65 877.25 0 -0.14(-0.02%)
Aug 27, 2010 854.14 885.64 865.33 877.39 0 +3.22(+0.37%)
Aug 26, 2010 857.40 887.70 867.50 874.17 0 -93.28(-9.64%)
Aug 25, 2010 913.68 973.26 952.64 967.45 0 -1.11(-0.11%)
Aug 24, 2010 928.01 983.56 961.32 968.56 0 -17.40(-1.77%)
Aug 23, 2010 952.94 1006 981.79 985.97 0 -8.07(-0.81%)
Aug 20, 2010 941.07 1002 975.03 994.04 0 +2.88(+0.29%)
Aug 19, 2010 962.45 1016 987.79 991.15 0 -21.35(-2.11%)
Aug 18, 2010 968.90 1024 1002 1012 0 -3.25(-0.32%)
Aug 17, 2010 963.44 1024 1004 1016 0 +15.26(+1.53%)
Aug 16, 2010 950.42 1008 989.50 1000 0 -1.88(-0.19%)
Aug 13, 2010 955.77 1018 994.34 1002 0 -1.90(-0.19%)
Aug 12, 2010 955.21 1015 994.17 1004 0 -12.33(-1.21%)
Aug 11, 2010 985.99 1040 1010 1017 0 -37.75(-3.58%)
Aug 10, 2010 1015 1069 1044 1054 0 -15.00(-1.40%)
Aug 09, 2010 1018 1077 1057 1069 0 +11.17(+1.06%)
Aug 06, 2010 1012 1075 1041 1058 0 -15.03(-1.40%)
Aug 05, 2010 1024 1079 1063 1073 0 -2.14(-0.20%)
Aug 04, 2010 1020 1080 1054 1075 0 +10.82(+1.02%)
Aug 03, 2010 1026 1079 1059 1065 0 -12.61(-1.17%)
Aug 02, 2010 1018 1082 1056 1077 0 +26.96(+2.57%)
Jul 30, 2010 1006 1060 1037 1050 0 -4.60(-0.44%)
Jul 29, 2010 1008 1069 1040 1055 0 +5.01(+0.48%)
Jul 28, 2010 1005 1068 1042 1050 0 -8.47(-0.80%)
Jul 27, 2010 1014 1084 1053 1058 0 -10.91(-1.02%)
Jul 26, 2010 997.59 1071 1037 1069 0 +32.37(+3.12%)
Jul 23, 2010 969.44 1044 1008 1037 0 +17.64(+1.73%)
Jul 22, 2010 942.48 1026 985.65 1019 0 +38.85(+3.96%)
Jul 21, 2010 958.86 1015 973.32 980.29 0 -16.71(-1.68%)
Jul 20, 2010 938.73 998.89 970.23 997.01 0 +2.43(+0.24%)
Jul 19, 2010 952.96 1004 977.57 994.58 0 +1.06(+0.11%)
Jul 16, 2010 948.42 1027 991.42 993.52 0 -37.18(-3.61%)
Jul 15, 2010 997.30 1047 1015 1031 0 -12.03(-1.15%)
Jul 14, 2010 1007 1055 1030 1043 0 -12.02(-1.14%)
Jul 13, 2010 997.34 1062 1037 1055 0 +24.53(+2.38%)
Jul 12, 2010 986.38 1040 1019 1030 0 -6.72(-0.65%)
Jul 09, 2010 988.87 1039 1008 1037 0 +20.37(+2.00%)
Jul 08, 2010 959.90 1023 998.75 1017 0 +15.47(+1.55%)
Jul 07, 2010 930.52 1004 972.67 1001 0 +30.09(+3.10%)
Jul 06, 2010 924.92 990.68 960.24 971.01 0 +10.68(+1.11%)
Jul 02, 2010 914.89 975.14 945.54 960.34 0 +0.16(+0.02%)
Jul 01, 2010 931.29 984.08 938.65 960.18 0 -9.82(-1.01%)
Jun 30, 2010 936.42 1001 966.66 970.00 0 -16.42(-1.66%)
Jun 29, 2010 942.69 1028 981.41 986.42 0 -52.39(-5.04%)
Jun 25, 2010 991.27 1053 1022 1039 0 +9.56(+0.93%)
Jun 24, 2010 1004 1056 1025 1029 0 -25.53(-2.42%)
Jun 23, 2010 1010 1070 1041 1055 0 -3.25(-0.31%)
Jun 22, 2010 1020 1088 1053 1058 0 -4.61(-0.43%)
Jun 21, 2010 1030 1089 1057 1063 0 +0.05(+0.00%)
Jun 18, 2010 1017 1075 1052 1063 0 -2.03(-0.19%)
Jun 17, 2010 1039 1087 1054 1065 0 -16.70(-1.54%)
Jun 16, 2010 1031 1091 1069 1081 0 -4.36(-0.40%)
Jun 15, 2010 1027 1088 1060 1086 0 +22.29(+2.10%)
Jun 14, 2010 1029 1087 1059 1063 0 -6.79(-0.63%)
Jun 11, 2010 1038 1072 1036 1070 0 +16.48(+1.56%)
Jun 10, 2010 997.96 1060 1030 1054 0 +26.07(+2.54%)
Jun 09, 2010 1004 1056 1023 1028 0 -10.85(-1.04%)
Jun 08, 2010 1038 1049 1012 1038 0 +1.17(+0.11%)
Jun 07, 2010 1011 1073 1035 1037 0 -15.32(-1.46%)
Jun 04, 2010 1007 1080 1049 1053 0 -34.12(-3.14%)
Jun 03, 2010 1057 1106 1072 1087 0 -7.72(-0.71%)
Jun 02, 2010 1034 1098 1063 1094 0 +27.36(+2.56%)
Jun 01, 2010 1033 1098 1065 1067 0 -27.06(-2.47%)
May 28, 2010 1094 1094 1094 0 -23.36(-2.09%)
May 27, 2010 1049 1119 1082 1118 0 +44.58(+4.15%)
May 26, 2010 1034 1095 1064 1073 0 +5.51(+0.52%)
May 25, 2010 997.64 1070 1023 1067 0 -2.65(-0.25%)
May 24, 2010 1095 1112 1068 1070 0 -27.39(-2.50%)
May 21, 2010 1055 1106 1045 1097 0 +27.35(+2.56%)
May 20, 2010 1076 1100 1069 1070 0 -51.32(-4.58%)
May 19, 2010 1121 1141 1098 1121 0 -6.20(-0.55%)
May 18, 2010 1170 1183 1120 1128 0 -30.87(-2.66%)
May 17, 2010 1163 1181 1132 1159 0 -3.96(-0.34%)
May 14, 2010 1162 1193 1150 1162 0 -27.82(-2.34%)
May 13, 2010 1190 1210 1179 1190 0 -3.10(-0.26%)
May 12, 2010 1173 1196 1166 1193 0 +23.33(+1.99%)
May 11, 2010 1181 1191 1166 1170 0 +0.70(+0.06%)
May 10, 2010 1162 1173 1150 1169 0 +45.61(+4.06%)
May 07, 2010 1143 1161 1107 1124 0 -21.47(-1.87%)
May 06, 2010 1160 1199 1097 1145 0 -40.24(-3.39%)
May 05, 2010 1190 1209 1176 1185 0 -14.82(-1.23%)
May 04, 2010 1231 1236 1192 1200 0 -51.39(-4.11%)
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.