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 (%)
May 30, 2014 1679 1689 1671 1680 0 -1.34(-0.08%)
May 29, 2014 1676 1687 1668 1681 0 +11.88(+0.71%)
May 28, 2014 1685 1692 1667 1669 0 -15.65(-0.93%)
May 27, 2014 1677 1693 1670 1685 0 +19.79(+1.19%)
May 23, 2014 1665 1665 1665 0 -2.59(-0.16%)
May 22, 2014 1654 1669 1648 1668 0 +9.66(+0.58%)
May 21, 2014 1644 1667 1641 1658 0 +18.05(+1.10%)
May 20, 2014 1658 1665 1631 1640 0 -18.63(-1.12%)
May 19, 2014 1644 1663 1639 1659 0 +10.37(+0.63%)
May 16, 2014 1659 1663 1629 1648 0 +0.10(+0.01%)
May 15, 2014 1673 1676 1636 1648 0 -29.73(-1.77%)
May 14, 2014 1692 1697 1674 1678 0 -13.25(-0.78%)
May 13, 2014 1704 1718 1685 1691 0 -12.12(-0.71%)
May 12, 2014 1666 1713 1664 1703 0 +22.36(+1.33%)
May 09, 2014 1670 1687 1659 1681 0 +6.29(+0.38%)
May 08, 2014 1670 1697 1663 1675 0 +0.30(+0.02%)
May 07, 2014 1657 1677 1643 1674 0 +21.29(+1.29%)
May 06, 2014 1668 1674 1651 1653 0 -19.39(-1.16%)
May 05, 2014 1667 1678 1651 1672 0 -2.50(-0.15%)
May 02, 2014 1679 1701 1669 1675 0 -4.00(-0.24%)
May 01, 2014 1676 1690 1657 1679 0 -2.04(-0.12%)
Apr 30, 2014 1668 1687 1660 1681 0 +6.73(+0.40%)
Apr 29, 2014 1675 1686 1666 1674 0 +12.21(+0.73%)
Apr 28, 2014 1682 1690 1641 1662 0 -11.97(-0.72%)
Apr 25, 2014 1687 1692 1664 1674 0 -19.75(-1.17%)
Apr 24, 2014 1706 1718 1685 1694 0 -19.82(-1.16%)
Apr 23, 2014 1713 1728 1702 1714 0 -3.13(-0.18%)
Apr 22, 2014 1699 1727 1693 1717 0 +19.38(+1.14%)
Apr 21, 2014 1706 1710 1691 1697 0 -9.17(-0.54%)
Apr 17, 2014 1707 1707 1707 0 -4.63(-0.27%)
Apr 16, 2014 1674 1715 1672 1711 0 +45.83(+2.75%)
Apr 15, 2014 1660 1675 1632 1665 0 +11.85(+0.72%)
Apr 14, 2014 1657 1663 1634 1653 0 +20.31(+1.24%)
Apr 11, 2014 1648 1655 1626 1633 0 -20.83(-1.26%)
Apr 10, 2014 1721 1724 1653 1654 0 -65.47(-3.81%)
Apr 09, 2014 1698 1724 1691 1719 0 +27.76(+1.64%)
Apr 08, 2014 1697 1707 1676 1692 0 -5.70(-0.34%)
Apr 07, 2014 1733 1740 1689 1697 0 -36.64(-2.11%)
Apr 04, 2014 1796 1801 1729 1734 0 -40.72(-2.29%)
Apr 03, 2014 1799 1802 1765 1775 0 -22.05(-1.23%)
Apr 02, 2014 1789 1811 1779 1797 0 +9.04(+0.51%)
Apr 01, 2014 1785 1793 1764 1788 0 +12.98(+0.73%)
Mar 31, 2014 1768 1783 1759 1775 0 +25.60(+1.46%)
Mar 28, 2014 1736 1766 1731 1749 0 +24.08(+1.40%)
Mar 27, 2014 1741 1749 1717 1725 0 -15.60(-0.90%)
Mar 26, 2014 1755 1769 1733 1741 0 +5.15(+0.30%)
Mar 25, 2014 1725 1742 1705 1736 0 +20.04(+1.17%)
Mar 24, 2014 1718 1729 1695 1716 0 -0.81(-0.05%)
Mar 21, 2014 1728 1736 1704 1716 0 -2.13(-0.12%)
Mar 20, 2014 1688 1726 1685 1718 0 +24.19(+1.43%)
Mar 19, 2014 1707 1712 1679 1694 0 -11.26(-0.66%)
Mar 18, 2014 1699 1711 1692 1706 0 +12.39(+0.73%)
Mar 17, 2014 1684 1711 1683 1693 0 +21.79(+1.30%)
Mar 14, 2014 1685 1701 1669 1671 0 -17.61(-1.04%)
Mar 13, 2014 1742 1748 1684 1689 0 -44.75(-2.58%)
Mar 12, 2014 1715 1735 1705 1734 0 +4.97(+0.29%)
Mar 11, 2014 1736 1747 1722 1729 0 -4.05(-0.23%)
Mar 10, 2014 1741 1746 1720 1733 0 -10.95(-0.63%)
Mar 07, 2014 1755 1759 1733 1744 0 +3.02(+0.17%)
Mar 06, 2014 1732 1750 1724 1741 0 +15.85(+0.92%)
Mar 05, 2014 1722 1732 1714 1725 0 -3.85(-0.22%)
Mar 04, 2014 1707 1738 1706 1729 0 +43.76(+2.60%)
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.