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 (%)
Feb 28, 2014 1709 1730 1698 1710 0 +0.71(+0.04%)
Feb 27, 2014 1672 1714 1670 1710 0 +36.13(+2.16%)
Feb 26, 2014 1685 1694 1662 1673 0 -9.67(-0.57%)
Feb 25, 2014 1699 1708 1678 1683 0 -17.12(-1.01%)
Feb 24, 2014 1683 1713 1679 1700 0 +20.80(+1.24%)
Feb 21, 2014 1685 1697 1674 1679 0 -4.67(-0.28%)
Feb 20, 2014 1678 1692 1661 1684 0 +5.66(+0.34%)
Feb 19, 2014 1695 1719 1676 1678 0 -29.83(-1.75%)
Feb 18, 2014 1688 1713 1686 1708 0 +21.36(+1.27%)
Feb 14, 2014 1687 1687 1687 0 -9.34(-0.55%)
Feb 13, 2014 1664 1702 1652 1696 0 +10.85(+0.64%)
Feb 12, 2014 1684 1703 1673 1685 0 +2.04(+0.12%)
Feb 11, 2014 1663 1691 1655 1683 0 +20.76(+1.25%)
Feb 10, 2014 1649 1671 1642 1663 0 +5.70(+0.34%)
Feb 07, 2014 1639 1659 1629 1657 0 +28.32(+1.74%)
Feb 06, 2014 1609 1634 1605 1629 0 +28.73(+1.80%)
Feb 05, 2014 1614 1629 1585 1600 0 -9.36(-0.58%)
Feb 04, 2014 1590 1623 1584 1609 0 +23.61(+1.49%)
Feb 03, 2014 1649 1659 1577 1586 0 -77.92(-4.68%)
Jan 31, 2014 1663 1686 1638 1664 0 -26.83(-1.59%)
Jan 30, 2014 1675 1703 1670 1690 0 +30.04(+1.81%)
Jan 29, 2014 1670 1686 1652 1660 0 -25.91(-1.54%)
Jan 28, 2014 1669 1690 1662 1686 0 +22.77(+1.37%)
Jan 27, 2014 1701 1708 1654 1663 0 -22.64(-1.34%)
Jan 24, 2014 1740 1743 1683 1686 0 -65.36(-3.73%)
Jan 23, 2014 1777 1795 1746 1751 0 -41.69(-2.32%)
Jan 22, 2014 1774 1800 1767 1793 0 +24.71(+1.40%)
Jan 21, 2014 1770 1779 1756 1768 0 +10.16(+0.58%)
Jan 17, 2014 1758 1758 1758 0 -8.09(-0.46%)
Jan 16, 2014 1789 1800 1744 1766 0 +20.62(+1.18%)
Jan 15, 2014 1732 1750 1722 1746 0 +16.82(+0.97%)
Jan 14, 2014 1712 1733 1705 1729 0 +24.00(+1.41%)
Jan 13, 2014 1739 1753 1700 1705 0 -39.75(-2.28%)
Jan 10, 2014 1746 1763 1725 1745 0 -0.98(-0.06%)
Jan 09, 2014 1752 1762 1735 1746 0 -2.98(-0.17%)
Jan 08, 2014 1749 1762 1736 1749 0 +0.71(+0.04%)
Jan 07, 2014 1733 1763 1733 1748 0 +17.04(+0.98%)
Jan 06, 2014 1743 1752 1723 1731 0 -1.57(-0.09%)
Jan 03, 2014 1719 1742 1711 1732 0 +10.96(+0.64%)
Jan 02, 2014 1736 1738 1709 1721 0 -19.87(-1.14%)
Dec 31, 2013 1741 1741 1741 0 +4.39(+0.25%)
Dec 30, 2013 1738 1745 1726 1737 0 -2.27(-0.13%)
Dec 27, 2013 1740 1753 1728 1739 0 +3.01(+0.17%)
Dec 26, 2013 1766 1769 1725 1736 0 -2.51(-0.14%)
Dec 24, 2013 1739 1739 1739 0 +3.71(+0.21%)
Dec 23, 2013 1746 1750 1728 1735 0 +8.74(+0.51%)
Dec 20, 2013 1704 1739 1696 1726 0 +27.72(+1.63%)
Dec 19, 2013 1702 1710 1686 1699 0 -6.59(-0.39%)
Dec 18, 2013 1663 1707 1645 1705 0 +39.87(+2.39%)
Dec 17, 2013 1673 1681 1659 1665 0 -9.41(-0.56%)
Dec 16, 2013 1643 1679 1641 1675 0 +32.52(+1.98%)
Dec 13, 2013 1624 1651 1620 1642 0 +26.08(+1.61%)
Dec 12, 2013 1617 1633 1612 1616 0 -0.12(-0.01%)
Dec 11, 2013 1652 1658 1613 1616 0 -32.97(-2.00%)
Dec 10, 2013 1656 1666 1641 1649 0 -12.63(-0.76%)
Dec 09, 2013 1658 1673 1649 1662 0 +4.13(+0.25%)
Dec 06, 2013 1646 1663 1641 1658 0 +33.14(+2.04%)
Dec 05, 2013 1626 1633 1612 1625 0 -9.37(-0.57%)
Dec 04, 2013 1627 1649 1606 1634 0 -2.55(-0.16%)
Dec 03, 2013 1656 1669 1626 1636 0 -30.15(-1.81%)
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.