Financial News

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 30, 2012 1053 1057 1042 1047 0 -6.85(-0.65%)
Apr 27, 2012 1058 1064 1045 1054 0 -1.47(-0.14%)
Apr 26, 2012 1037 1060 1034 1056 0 +13.96(+1.34%)
Apr 25, 2012 1037 1046 1030 1042 0 +13.61(+1.32%)
Apr 24, 2012 1021 1038 1017 1028 0 +8.42(+0.83%)
Apr 23, 2012 1020 1026 1003 1020 0 -17.75(-1.71%)
Apr 20, 2012 1041 1053 1033 1037 0 -0.93(-0.09%)
Apr 19, 2012 1056 1063 1031 1038 0 -17.70(-1.68%)
Apr 18, 2012 1072 1074 1046 1056 0 -23.11(-2.14%)
Apr 17, 2012 1072 1087 1067 1079 0 +18.59(+1.75%)
Apr 16, 2012 1068 1079 1054 1061 0 -0.82(-0.08%)
Apr 13, 2012 1085 1086 1060 1061 0 -25.27(-2.33%)
Apr 12, 2012 1068 1088 1066 1087 0 +21.67(+2.03%)
Apr 11, 2012 1077 1081 1060 1065 0 +1.00(+0.09%)
Apr 10, 2012 1088 1096 1059 1064 0 -25.84(-2.37%)
Apr 09, 2012 1087 1112 1078 1090 0 -19.82(-1.79%)
Apr 05, 2012 1098 1114 1095 1110 0 +5.24(+0.47%)
Apr 04, 2012 1111 1117 1099 1104 0 -17.66(-1.57%)
Apr 03, 2012 1118 1128 1102 1122 0 -0.97(-0.09%)
Apr 02, 2012 1123 1137 1106 1123 0 +8.84(+0.79%)
Mar 30, 2012 1105 1118 1089 1114 0 +20.36(+1.86%)
Mar 29, 2012 1103 1110 1087 1094 0 -19.69(-1.77%)
Mar 28, 2012 1120 1125 1100 1114 0 -6.74(-0.60%)
Mar 27, 2012 1142 1145 1119 1120 0 -10.00(-0.88%)
Mar 26, 2012 1116 1132 1110 1130 0 +20.64(+1.86%)
Mar 23, 2012 1095 1112 1089 1110 0 +16.34(+1.49%)
Mar 22, 2012 1097 1103 1087 1093 0 -15.56(-1.40%)
Mar 21, 2012 1114 1124 1105 1109 0 -9.24(-0.83%)
Mar 20, 2012 1118 1126 1111 1118 0 -5.25(-0.47%)
Mar 19, 2012 1118 1134 1113 1123 0 -0.68(-0.06%)
Mar 16, 2012 1119 1129 1112 1124 0 +0.72(+0.06%)
Mar 15, 2012 1102 1126 1093 1123 0 +23.20(+2.11%)
Mar 14, 2012 1122 1125 1089 1100 0 -11.03(-0.99%)
Mar 13, 2012 1075 1112 1067 1111 0 +46.28(+4.35%)
Mar 12, 2012 1073 1076 1060 1065 0 -8.40(-0.78%)
Mar 09, 2012 1063 1078 1059 1073 0 +12.41(+1.17%)
Mar 08, 2012 1069 1075 1053 1061 0 +0.85(+0.08%)
Mar 07, 2012 1048 1062 1044 1060 0 +15.94(+1.53%)
Mar 06, 2012 1050 1057 1037 1044 0 -17.76(-1.67%)
Mar 05, 2012 1070 1073 1057 1062 0 -16.15(-1.50%)
Mar 02, 2012 1081 1094 1074 1078 0 -7.00(-0.65%)
Mar 01, 2012 1078 1093 1073 1085 0 +5.64(+0.52%)
Feb 29, 2012 1091 1097 1071 1079 0 +1.95(+0.18%)
Feb 28, 2012 1073 1086 1068 1077 0 +4.75(+0.44%)
Feb 27, 2012 1059 1077 1053 1073 0 +5.68(+0.53%)
Feb 24, 2012 1076 1082 1060 1067 0 -3.02(-0.28%)
Feb 23, 2012 1052 1074 1046 1070 0 +18.78(+1.79%)
Feb 22, 2012 1053 1063 1046 1051 0 -9.07(-0.86%)
Feb 21, 2012 1070 1074 1055 1060 0 -8.18(-0.77%)
Feb 17, 2012 1068 1068 1068 0 +11.45(+1.08%)
Feb 16, 2012 1044 1059 1034 1057 0 +22.81(+2.21%)
Feb 15, 2012 1048 1052 1030 1034 0 -8.51(-0.82%)
Feb 14, 2012 1043 1053 1031 1043 0 -9.58(-0.91%)
Feb 13, 2012 1048 1057 1041 1052 0 +12.80(+1.23%)
Feb 10, 2012 1033 1046 1028 1039 0 -5.93(-0.57%)
Feb 09, 2012 1048 1054 1035 1045 0 -0.79(-0.08%)
Feb 08, 2012 1046 1053 1040 1046 0 +1.22(+0.12%)
Feb 07, 2012 1040 1050 1031 1045 0 -2.12(-0.20%)
Feb 06, 2012 1024 1050 1020 1047 0 +3.77(+0.36%)
Feb 03, 2012 1024 1045 1022 1043 0 +29.34(+2.89%)
Feb 02, 2012 1013 1021 1007 1014 0 +0.51(+0.05%)
Feb 01, 2012 1017 1026 998.71 1013 0 +10.39(+1.04%)
Jan 31, 2012 1018 1021 992.04 1003 0 -9.12(-0.90%)
Jan 30, 2012 1021 1026 1005 1012 0 -19.84(-1.92%)
Jan 27, 2012 1026 1044 1018 1032 0 -3.54(-0.34%)
Jan 26, 2012 1041 1056 1024 1036 0 +0.67(+0.06%)
Jan 25, 2012 1030 1040 1020 1035 0 -0.30(-0.03%)
Jan 24, 2012 1016 1038 1012 1035 0 +9.82(+0.96%)
Jan 23, 2012 1012 1031 1009 1025 0 +10.17(+1.00%)
Jan 20, 2012 1019 1032 1003 1015 0 -13.77(-1.34%)
Jan 19, 2012 1016 1034 994.34 1029 0 +15.06(+1.49%)
Jan 18, 2012 1003 1019 993.02 1014 0 +10.96(+1.09%)
Jan 17, 2012 1015 1023 999.30 1003 0 -1.34(-0.13%)
Jan 13, 2012 1004 1004 1004 0 -2.40(-0.24%)
Jan 12, 2012 1004 1011 981.27 1007 0 +12.69(+1.28%)
Jan 11, 2012 985.74 998.62 971.74 993.99 0 +2.24(+0.23%)
Jan 10, 2012 983.70 995.82 977.09 991.75 0 +25.03(+2.59%)
Jan 09, 2012 968.15 973.90 957.70 966.72 0 +1.39(+0.14%)
Jan 06, 2012 966.32 974.88 954.70 965.32 0 -1.41(-0.15%)
Jan 05, 2012 958.20 971.07 939.86 966.73 0 +2.85(+0.30%)
Jan 04, 2012 962.52 970.99 952.18 963.88 0 +11.24(+1.18%)
Dec 30, 2011 958.15 960.21 949.69 952.64 0 -6.62(-0.69%)
Dec 29, 2011 947.38 961.31 942.56 959.26 0 +16.62(+1.76%)
Dec 28, 2011 955.18 955.93 939.81 942.64 0 -11.79(-1.23%)
Dec 27, 2011 957.77 967.29 949.48 954.43 0 -3.98(-0.42%)
Dec 23, 2011 958.41 958.41 958.41 0 +23.76(+2.54%)
Dec 21, 2011 933.52 940.79 914.96 934.65 0 -0.34(-0.04%)
Dec 20, 2011 909.23 940.78 904.68 935.00 0 +48.91(+5.52%)
Dec 19, 2011 913.58 916.81 883.04 886.08 0 -25.09(-2.75%)
Dec 16, 2011 908.32 920.31 898.72 911.17 0 +8.55(+0.95%)
Dec 15, 2011 913.99 915.97 899.09 902.62 0 +4.19(+0.47%)
Dec 14, 2011 900.60 909.64 888.79 898.43 0 -8.99(-0.99%)
Dec 13, 2011 926.78 934.63 895.08 907.42 0 -12.74(-1.38%)
Dec 12, 2011 913.15 927.64 904.23 920.15 0 -20.39(-2.17%)
Dec 09, 2011 918.73 947.85 918.09 940.55 0 +26.85(+2.94%)
Dec 08, 2011 940.49 943.50 911.09 913.70 0 -38.34(-4.03%)
Dec 07, 2011 940.23 957.08 929.52 952.04 0 +5.55(+0.59%)
Dec 06, 2011 955.41 960.10 935.51 946.49 0 -11.11(-1.16%)
Dec 05, 2011 943.30 963.63 936.02 957.60 0 +34.51(+3.74%)
Dec 02, 2011 923.65 947.19 914.96 923.09 0 +12.01(+1.32%)
Dec 01, 2011 921.28 926.25 900.49 911.08 0 -21.42(-2.30%)
Nov 30, 2011 907.23 935.59 897.98 932.50 0 +61.24(+7.03%)
Nov 29, 2011 867.04 883.25 859.87 871.27 0 +3.45(+0.40%)
Nov 28, 2011 858.79 873.36 853.10 867.81 0 +43.46(+5.27%)
Nov 25, 2011 822.07 840.26 818.55 824.36 0 -0.76(-0.09%)
Nov 23, 2011 825.11 825.11 825.11 0 -20.55(-2.43%)
Nov 22, 2011 852.46 862.31 838.69 845.67 0 -9.16(-1.07%)
Nov 21, 2011 853.75 864.94 841.00 854.83 0 -16.65(-1.91%)
Nov 18, 2011 877.58 882.95 862.54 871.48 0 +0.49(+0.06%)
Nov 17, 2011 880.56 891.92 863.20 871.00 0 -11.49(-1.30%)
Nov 16, 2011 895.06 904.86 879.94 882.48 0 -26.55(-2.92%)
Nov 15, 2011 891.44 921.68 887.46 909.04 0 +14.07(+1.57%)
Nov 14, 2011 896.70 908.90 887.43 894.97 0 -10.67(-1.18%)
Nov 11, 2011 895.35 915.48 888.25 905.64 0 +21.14(+2.39%)
Nov 10, 2011 875.09 894.21 860.46 884.50 0 +24.81(+2.89%)
Nov 09, 2011 890.36 893.41 857.29 859.69 0 -57.69(-6.29%)
Nov 08, 2011 916.61 923.88 895.98 917.37 0 +16.07(+1.78%)
Nov 07, 2011 896.16 908.44 878.14 901.30 0 +8.43(+0.94%)
Nov 04, 2011 887.07 902.71 869.72 892.87 0 -7.51(-0.83%)
Nov 03, 2011 884.95 909.62 853.95 900.38 0 +21.99(+2.50%)
Nov 02, 2011 862.82 882.84 852.27 878.39 0 +30.42(+3.59%)
Nov 01, 2011 858.79 878.75 841.01 847.97 0 -48.16(-5.37%)
Oct 31, 2011 937.74 940.82 894.85 896.12 0 -61.19(-6.39%)
Oct 28, 2011 954.65 965.76 936.00 957.32 0 -0.40(-0.04%)
Oct 27, 2011 907.60 969.23 903.85 957.72 0 +82.56(+9.43%)
Oct 26, 2011 871.07 882.28 855.23 875.16 0 +19.70(+2.30%)
Oct 25, 2011 896.84 898.47 852.42 855.46 0 -43.51(-4.84%)
Oct 24, 2011 883.45 904.38 875.86 898.96 0 +23.21(+2.65%)
Oct 21, 2011 871.52 882.91 859.13 875.75 0 +17.88(+2.08%)
Oct 20, 2011 844.24 866.04 828.31 857.87 0 +16.89(+2.01%)
Oct 19, 2011 865.26 871.68 836.08 840.98 0 -35.24(-4.02%)
Oct 18, 2011 843.03 884.41 838.20 876.22 0 +35.37(+4.21%)
Oct 17, 2011 863.02 869.20 838.21 840.85 0 -30.94(-3.55%)
Oct 14, 2011 866.49 887.61 856.95 871.79 0 +11.09(+1.29%)
Oct 13, 2011 867.44 871.51 834.90 860.70 0 -13.92(-1.59%)
Oct 12, 2011 865.93 895.84 863.15 874.62 0 +16.30(+1.90%)
Oct 11, 2011 854.82 871.95 846.51 858.33 0 -8.71(-1.00%)
Oct 10, 2011 847.64 872.22 840.91 867.04 0 +43.20(+5.24%)
Oct 07, 2011 850.47 857.36 820.96 823.84 0 -24.81(-2.92%)
Oct 06, 2011 839.68 851.57 830.76 848.65 0 +11.73(+1.40%)
Oct 05, 2011 821.75 842.94 806.85 836.92 0 +16.85(+2.05%)
Oct 04, 2011 771.50 822.48 754.10 820.08 0 +38.84(+4.97%)
Oct 03, 2011 824.68 829.53 779.83 781.24 0 -42.91(-5.21%)
Sep 30, 2011 838.65 848.21 821.80 824.15 0 -28.68(-3.36%)
Sep 29, 2011 854.16 859.61 828.37 852.83 0 +21.84(+2.63%)
Sep 28, 2011 879.33 881.47 829.41 830.99 0 -29.74(-3.46%)
Sep 27, 2011 865.10 891.54 852.59 860.73 0 +14.34(+1.69%)
Sep 26, 2011 833.65 848.41 810.43 846.39 0 +17.75(+2.14%)
Sep 23, 2011 804.81 833.76 799.27 828.65 0 +17.15(+2.11%)
Sep 22, 2011 800.56 820.10 785.47 811.50 0 -17.50(-2.11%)
Sep 21, 2011 875.07 883.16 828.50 829.00 0 -48.81(-5.56%)
Sep 20, 2011 889.64 903.80 875.81 877.81 0 -7.26(-0.82%)
Sep 19, 2011 886.82 894.74 872.50 885.07 0 -26.00(-2.85%)
Sep 16, 2011 910.44 920.48 894.16 911.08 0 +5.50(+0.61%)
Sep 15, 2011 879.67 907.65 873.22 905.57 0 +36.56(+4.21%)
Sep 14, 2011 871.16 881.29 846.48 869.01 0 +7.39(+0.86%)
Sep 13, 2011 865.38 873.96 846.58 861.62 0 +5.09(+0.59%)
Sep 12, 2011 837.76 859.98 831.62 856.53 0 +6.20(+0.73%)
Sep 09, 2011 866.98 873.28 843.18 850.33 0 -26.38(-3.01%)
Sep 08, 2011 891.00 896.52 874.40 876.71 0 -22.38(-2.49%)
Sep 07, 2011 872.34 901.36 869.90 899.09 0 +41.00(+4.78%)
Sep 06, 2011 841.45 861.09 835.33 858.09 0 -15.71(-1.80%)
Sep 02, 2011 873.80 873.80 873.80 0 -38.77(-4.25%)
Sep 01, 2011 931.71 940.42 910.07 912.57 0 -20.05(-2.15%)
Aug 31, 2011 941.01 950.46 923.23 932.62 0 -7.52(-0.80%)
Aug 30, 2011 941.84 951.95 929.52 940.14 0 -7.67(-0.81%)
Aug 29, 2011 919.32 948.31 915.70 947.81 0 +43.64(+4.83%)
Aug 26, 2011 880.17 915.01 864.04 904.16 0 +18.06(+2.04%)
Aug 25, 2011 923.59 941.00 878.34 886.10 0 -27.88(-3.05%)
Aug 24, 2011 885.89 916.44 877.61 913.98 0 +23.28(+2.61%)
Aug 23, 2011 854.57 891.17 840.10 890.70 0 +41.05(+4.83%)
Aug 22, 2011 868.63 875.16 845.47 849.64 0 +3.28(+0.39%)
Aug 19, 2011 844.01 878.37 839.57 846.36 0 -10.76(-1.25%)
Aug 18, 2011 887.64 889.94 847.76 857.12 0 -55.31(-6.06%)
Aug 17, 2011 918.41 932.09 902.96 912.42 0 +0.48(+0.05%)
Aug 16, 2011 909.64 930.77 899.25 911.94 0 -21.53(-2.31%)
Aug 15, 2011 916.14 936.26 913.11 933.47 0 +26.85(+2.96%)
Aug 12, 2011 935.46 946.82 899.67 906.62 0 -8.00(-0.88%)
Aug 11, 2011 848.76 928.03 840.96 914.62 0 +76.08(+9.07%)
Aug 10, 2011 868.14 883.67 826.73 838.54 0 -56.53(-6.32%)
Aug 09, 2011 886.44 898.14 824.68 895.07 0 +61.65(+7.40%)
Aug 08, 2011 886.10 912.50 830.33 833.42 0 -90.16(-9.76%)
Aug 05, 2011 950.82 960.98 900.68 923.58 0 -14.45(-1.54%)
Aug 04, 2011 982.54 991.85 936.00 938.02 0 -59.60(-5.97%)
Aug 03, 2011 994.29 1011 972.17 997.62 0 +3.27(+0.33%)
Aug 02, 2011 1022 1026 992.00 994.35 0 -27.96(-2.74%)
Aug 01, 2011 1035 1039 1004 1022 0 +1.73(+0.17%)
Jul 29, 2011 992.93 1029 989.04 1021 0 +12.41(+1.23%)
Jul 28, 2011 1020 1032 1003 1008 0 -11.01(-1.08%)
Jul 27, 2011 1063 1064 1013 1019 0 -45.89(-4.31%)
Jul 26, 2011 1078 1085 1057 1065 0 -5.63(-0.53%)
Jul 25, 2011 1067 1080 1060 1071 0 -11.55(-1.07%)
Jul 22, 2011 1085 1088 1079 1082 0 +1.61(+0.15%)
Jul 21, 2011 1059 1085 1057 1081 0 +25.80(+2.45%)
Jul 20, 2011 1070 1083 1049 1055 0 +7.70(+0.74%)
Jul 19, 2011 1040 1052 1028 1047 0 +15.35(+1.49%)
Jul 18, 2011 1053 1054 1023 1032 0 -21.22(-2.02%)
Jul 15, 2011 1070 1072 1041 1053 0 +3.72(+0.35%)
Jul 14, 2011 1072 1076 1046 1049 0 -17.20(-1.61%)
Jul 13, 2011 1065 1081 1060 1066 0 +6.56(+0.62%)
Jul 12, 2011 1062 1082 1056 1060 0 -7.83(-0.73%)
Jul 11, 2011 1088 1099 1064 1068 0 -45.72(-4.11%)
Jul 08, 2011 1111 1117 1102 1113 0 -16.30(-1.44%)
Jul 07, 2011 1118 1134 1115 1130 0 +22.71(+2.05%)
Jul 06, 2011 1102 1112 1094 1107 0 +2.20(+0.20%)
Jul 05, 2011 1108 1114 1098 1105 0 -9.07(-0.81%)
Jul 01, 2011 1114 1114 1114 0 +24.96(+2.29%)
Jun 30, 2011 1088 1097 1078 1089 0 +1.48(+0.14%)
Jun 29, 2011 1075 1091 1071 1088 0 +16.70(+1.56%)
Jun 28, 2011 1065 1075 1057 1071 0 +8.07(+0.76%)
Jun 27, 2011 1050 1067 1047 1063 0 +12.04(+1.15%)
Jun 24, 2011 1069 1072 1045 1051 0 -16.88(-1.58%)
Jun 23, 2011 1064 1073 1051 1068 0 -12.57(-1.16%)
Jun 22, 2011 1083 1096 1077 1080 0 -9.29(-0.85%)
Jun 21, 2011 1084 1096 1073 1089 0 +10.24(+0.95%)
Jun 20, 2011 1079 1082 1075 1079 0 +7.30(+0.68%)
Jun 17, 2011 1086 1090 1067 1072 0 +0.16(+0.01%)
Jun 16, 2011 1066 1080 1056 1072 0 +7.73(+0.73%)
Jun 15, 2011 1084 1090 1059 1064 0 -31.14(-2.84%)
Jun 14, 2011 1086 1100 1084 1095 0 +22.57(+2.10%)
Jun 13, 2011 1065 1078 1058 1073 0 +10.23(+0.96%)
Jun 10, 2011 1081 1090 1056 1062 0 -28.71(-2.63%)
Jun 09, 2011 1077 1098 1065 1091 0 +15.74(+1.46%)
Jun 08, 2011 1075 1085 1070 1075 0 -2.19(-0.20%)
Jun 07, 2011 1075 1089 1071 1078 0 +8.29(+0.78%)
Jun 06, 2011 1095 1102 1067 1069 0 -28.78(-2.62%)
Jun 03, 2011 1109 1115 1096 1098 0 -13.84(-1.24%)
May 24, 2011 1114 1122 1104 1112 0 -8.93(-0.80%)
May 23, 2011 1124 1131 1115 1121 0 -17.56(-1.54%)
May 20, 2011 1142 1152 1135 1138 0 -5.43(-0.47%)
May 19, 2011 1145 1154 1132 1144 0 +17.51(+1.55%)
May 18, 2011 1107 1130 1102 1126 0 +18.25(+1.65%)
May 17, 2011 1110 1116 1092 1108 0 -7.37(-0.66%)
May 16, 2011 1118 1137 1113 1115 0 -12.51(-1.11%)
May 13, 2011 1145 1147 1125 1128 0 -15.75(-1.38%)
May 12, 2011 1132 1147 1122 1144 0 -13.77(-1.19%)
May 11, 2011 1174 1178 1152 1157 0 -22.78(-1.93%)
May 10, 2011 1171 1185 1166 1180 0 +10.11(+0.86%)
May 09, 2011 1171 1177 1157 1170 0 +1.00(+0.09%)
May 06, 2011 1168 1184 1160 1169 0 +16.26(+1.41%)
May 05, 2011 1161 1171 1145 1153 0 -15.23(-1.30%)
May 04, 2011 1183 1188 1159 1168 0 -6.86(-0.58%)
May 03, 2011 1189 1195 1161 1175 0 -16.76(-1.41%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback