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 (%)
Aug 31, 2012 959.18 959.18 959.18 0 +2.23(+0.23%)
Aug 30, 2012 954.90 962.54 948.19 956.95 0 -5.46(-0.57%)
Aug 29, 2012 967.54 972.02 958.04 962.41 0 +5.26(+0.55%)
Aug 27, 2012 966.64 970.37 954.38 957.15 0 -7.14(-0.74%)
Aug 24, 2012 954.54 968.22 948.76 964.29 0 +5.72(+0.60%)
Aug 23, 2012 964.75 969.17 955.23 958.57 0 -6.84(-0.71%)
Aug 22, 2012 964.90 971.55 958.40 965.41 0 -2.15(-0.22%)
Aug 21, 2012 966.37 984.12 960.38 967.57 0 +4.37(+0.45%)
Aug 20, 2012 959.49 968.81 955.33 963.19 0 -1.25(-0.13%)
Aug 17, 2012 966.16 971.45 957.05 964.45 0 +6.10(+0.64%)
Aug 16, 2012 949.60 963.03 945.62 958.35 0 +7.46(+0.78%)
Aug 15, 2012 937.91 954.64 936.54 950.88 0 +12.64(+1.35%)
Aug 14, 2012 948.46 952.10 933.85 938.25 0 -6.73(-0.71%)
Aug 13, 2012 940.16 948.03 933.60 944.98 0 +2.63(+0.28%)
Aug 11, 2012 941.11 947.72 933.72 942.35 0 +0.00(+0.00%)
Aug 10, 2012 941.11 947.72 933.72 942.35 0 -3.99(-0.42%)
Aug 09, 2012 937.99 951.66 933.17 946.35 0 +5.76(+0.61%)
Aug 08, 2012 937.87 945.78 933.76 940.59 0 -2.10(-0.22%)
Aug 07, 2012 937.05 950.67 931.16 942.69 0 +10.80(+1.16%)
Aug 06, 2012 934.35 945.45 928.64 931.89 0 -1.87(-0.20%)
Aug 03, 2012 916.01 938.10 911.58 933.76 0 +31.80(+3.53%)
Aug 02, 2012 902.39 914.31 888.62 901.96 0 -16.26(-1.77%)
Aug 01, 2012 936.09 945.25 915.97 918.22 0 -14.60(-1.56%)
Jul 31, 2012 936.33 942.11 925.24 932.82 0 -10.02(-1.06%)
Jul 30, 2012 938.19 948.63 927.38 942.84 0 +4.17(+0.44%)
Jul 27, 2012 911.99 943.86 904.04 938.68 0 +32.29(+3.56%)
Jul 26, 2012 914.37 919.42 895.97 906.39 0 +4.75(+0.53%)
Jul 25, 2012 905.66 913.13 896.89 901.64 0 -0.06(-0.01%)
Jul 24, 2012 912.50 918.79 895.23 901.70 0 -11.54(-1.26%)
Jul 23, 2012 921.99 927.95 903.15 913.24 0 -27.72(-2.95%)
Jul 20, 2012 950.46 956.81 938.90 940.95 0 -16.10(-1.68%)
Jul 19, 2012 955.83 966.15 948.70 957.05 0 -1.17(-0.12%)
Jul 18, 2012 949.28 965.90 942.17 958.22 0 -4.81(-0.50%)
Jul 17, 2012 962.26 966.40 942.60 963.02 0 +5.44(+0.57%)
Jul 16, 2012 959.63 965.15 949.36 957.58 0 -4.51(-0.47%)
Jul 14, 2012 942.44 964.93 940.90 962.10 0 +0.00(+0.00%)
Jul 13, 2012 942.44 964.93 940.90 962.10 0 +21.95(+2.33%)
Jul 12, 2012 944.35 946.95 931.94 940.15 0 -12.75(-1.34%)
Jul 11, 2012 947.02 956.25 940.45 952.90 0 +7.98(+0.84%)
Jul 10, 2012 950.95 960.92 937.47 944.92 0 -0.22(-0.02%)
Jul 09, 2012 945.64 950.34 931.63 945.14 0 -1.48(-0.16%)
Jul 06, 2012 940.84 949.80 936.28 946.62 0 -5.46(-0.57%)
Jul 05, 2012 958.02 966.92 946.01 952.08 0 -12.20(-1.26%)
Jul 03, 2012 964.28 964.28 964.28 0 +18.88(+2.00%)
Jul 02, 2012 943.89 949.34 935.55 945.39 0 +2.58(+0.27%)
Jun 30, 2012 941.85 946.62 928.07 942.82 0 -1.15(-0.12%)
Jun 29, 2012 941.85 946.62 928.07 943.97 0 +23.69(+2.57%)
Jun 28, 2012 909.38 921.42 901.50 920.28 0 +1.72(+0.19%)
Jun 27, 2012 923.07 930.26 910.39 918.56 0 -0.43(-0.05%)
Jun 26, 2012 913.90 924.78 909.62 918.99 0 +6.31(+0.69%)
Jun 25, 2012 925.12 928.48 906.31 912.68 0 -29.61(-3.14%)
Jun 22, 2012 944.73 954.26 933.07 942.28 0 +8.41(+0.90%)
Jun 21, 2012 963.88 970.25 932.20 933.88 0 -29.71(-3.08%)
Jun 20, 2012 969.28 973.87 954.02 963.59 0 -2.02(-0.21%)
Jun 19, 2012 959.80 974.91 952.55 965.61 0 +13.55(+1.42%)
Jun 18, 2012 957.73 963.34 940.99 952.06 0 -12.41(-1.29%)
Jun 15, 2012 946.44 969.09 943.68 964.47 0 +21.82(+2.31%)
Jun 14, 2012 939.07 946.88 933.43 942.65 0 +3.90(+0.42%)
Jun 13, 2012 946.41 949.99 930.97 938.75 0 -8.65(-0.91%)
Jun 12, 2012 948.80 955.86 931.39 947.40 0 +7.10(+0.76%)
Jun 11, 2012 963.30 964.13 938.38 940.29 0 -13.53(-1.42%)
Jun 08, 2012 941.01 954.76 933.00 953.82 0 +6.84(+0.72%)
Jun 07, 2012 952.77 962.94 944.62 946.98 0 +3.77(+0.40%)
Jun 06, 2012 927.53 944.73 922.58 943.21 0 +25.81(+2.81%)
Jun 05, 2012 896.36 919.99 895.32 917.40 0 +12.00(+1.33%)
Jun 04, 2012 918.14 924.14 897.36 905.40 0 -9.92(-1.08%)
Jun 02, 2012 924.85 933.22 910.09 915.32 0 +0.00(+0.00%)
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.