| Investment Brokerage - Regional Sector | (CIX: MSECTOR421) |
|
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Sector | News |
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 23, 2013 | 1456 | 1470 | 1437 | 1462 | 0 | -16.55(-1.12%) |
| May 22, 2013 | 1509 | 1542 | 1468 | 1479 | 0 | -31.81(-2.11%) |
| May 21, 2013 | 1506 | 1520 | 1497 | 1510 | 0 | +6.88(+0.46%) |
| May 20, 2013 | 1500 | 1517 | 1492 | 1503 | 0 | -5.12(-0.34%) |
| May 17, 2013 | 1491 | 1511 | 1487 | 1509 | 0 | +26.76(+1.81%) |
| May 16, 2013 | 1487 | 1505 | 1473 | 1482 | 0 | -9.20(-0.62%) |
| May 15, 2013 | 1465 | 1493 | 1461 | 1491 | 0 | +50.19(+3.48%) |
| May 13, 2013 | 1426 | 1449 | 1422 | 1441 | 0 | +10.02(+0.70%) |
| May 10, 2013 | 1425 | 1435 | 1419 | 1431 | 0 | +4.79(+0.34%) |
| May 09, 2013 | 1422 | 1442 | 1411 | 1426 | 0 | -7.31(-0.51%) |
| May 08, 2013 | 1420 | 1435 | 1392 | 1433 | 0 | +11.01(+0.77%) |
| May 07, 2013 | 1417 | 1424 | 1407 | 1422 | 0 | +6.41(+0.45%) |
| May 06, 2013 | 1401 | 1421 | 1395 | 1416 | 0 | +14.31(+1.02%) |
| May 03, 2013 | 1379 | 1405 | 1361 | 1402 | 0 | +40.46(+2.97%) |
| May 02, 2013 | 1352 | 1366 | 1347 | 1361 | 0 | +13.59(+1.01%) |
| May 01, 2013 | 1373 | 1379 | 1346 | 1348 | 0 | -30.12(-2.19%) |
| Apr 30, 2013 | 1377 | 1390 | 1365 | 1378 | 0 | +1.04(+0.08%) |
| Apr 29, 2013 | 1361 | 1381 | 1355 | 1377 | 0 | +18.57(+1.37%) |
| Apr 26, 2013 | 1355 | 1365 | 1351 | 1358 | 0 | -1.79(-0.13%) |
| Apr 25, 2013 | 1353 | 1372 | 1340 | 1360 | 0 | +6.25(+0.46%) |
| Apr 24, 2013 | 1357 | 1363 | 1346 | 1354 | 0 | -1.52(-0.11%) |
| Apr 23, 2013 | 1327 | 1360 | 1321 | 1355 | 0 | +39.02(+2.96%) |
| Apr 22, 2013 | 1318 | 1322 | 1298 | 1316 | 0 | +3.27(+0.25%) |
| Apr 19, 2013 | 1296 | 1315 | 1291 | 1313 | 0 | +22.96(+1.78%) |
| Apr 18, 2013 | 1317 | 1321 | 1282 | 1290 | 0 | -29.11(-2.21%) |
| Apr 17, 2013 | 1336 | 1342 | 1309 | 1319 | 0 | -32.38(-2.40%) |
| Apr 16, 2013 | 1354 | 1360 | 1326 | 1351 | 0 | +15.31(+1.15%) |
| Apr 15, 2013 | 1375 | 1385 | 1335 | 1336 | 0 | -52.27(-3.76%) |
| Apr 12, 2013 | 1386 | 1397 | 1381 | 1388 | 0 | -5.05(-0.36%) |
| Apr 11, 2013 | 1383 | 1403 | 1380 | 1393 | 0 | +11.97(+0.87%) |
| Apr 10, 2013 | 1351 | 1382 | 1349 | 1381 | 0 | +37.22(+2.77%) |
| Apr 09, 2013 | 1334 | 1353 | 1325 | 1344 | 0 | +19.13(+1.44%) |
| Apr 08, 2013 | 1307 | 1326 | 1298 | 1325 | 0 | +16.37(+1.25%) |
| Apr 05, 2013 | 1310 | 1318 | 1283 | 1309 | 0 | -23.67(-1.78%) |
| Apr 04, 2013 | 1319 | 1334 | 1314 | 1332 | 0 | +15.18(+1.15%) |
| Apr 03, 2013 | 1363 | 1365 | 1312 | 1317 | 0 | -45.53(-3.34%) |
| Apr 02, 2013 | 1350 | 1370 | 1344 | 1363 | 0 | +15.81(+1.17%) |
| Apr 01, 2013 | 1365 | 1370 | 1343 | 1347 | 0 | -21.00(-1.54%) |
| Mar 28, 2013 | 1368 | 1368 | 1368 | 0 | +3.52(+0.26%) | |
| Mar 27, 2013 | 1363 | 1370 | 1353 | 1364 | 0 | -8.17(-0.59%) |
| Mar 26, 2013 | 1349 | 1375 | 1345 | 1373 | 0 | +27.84(+2.07%) |
| Mar 25, 2013 | 1360 | 1371 | 1340 | 1345 | 0 | -7.86(-0.58%) |
| Mar 22, 2013 | 1355 | 1361 | 1346 | 1353 | 0 | +0.52(+0.04%) |
| Mar 21, 2013 | 1372 | 1387 | 1350 | 1352 | 0 | -32.37(-2.34%) |
| Mar 20, 2013 | 1368 | 1389 | 1367 | 1384 | 0 | +26.02(+1.92%) |
| Mar 19, 2013 | 1368 | 1377 | 1345 | 1358 | 0 | -10.43(-0.76%) |
| Mar 18, 2013 | 1362 | 1377 | 1358 | 1369 | 0 | -10.29(-0.75%) |
| Mar 15, 2013 | 1373 | 1382 | 1366 | 1379 | 0 | +1.76(+0.13%) |
| Mar 14, 2013 | 1369 | 1385 | 1364 | 1377 | 0 | +13.60(+1.00%) |
| Mar 13, 2013 | 1347 | 1366 | 1341 | 1364 | 0 | +21.48(+1.60%) |
| Mar 12, 2013 | 1337 | 1347 | 1333 | 1342 | 0 | +4.31(+0.32%) |
| Mar 11, 2013 | 1336 | 1341 | 1327 | 1338 | 0 | +0.16(+0.01%) |
| Mar 08, 2013 | 1342 | 1350 | 1329 | 1338 | 0 | +4.43(+0.33%) |
| Mar 07, 2013 | 1337 | 1347 | 1327 | 1333 | 0 | +17.44(+1.33%) |
| Mar 06, 2013 | 1213 | 1320 | 1300 | 1316 | 0 | +15.87(+1.22%) |
| Mar 05, 2013 | 1288 | 1304 | 1273 | 1300 | 0 | +18.21(+1.42%) |
| Mar 04, 2013 | 1175 | 1284 | 1259 | 1282 | 0 | +15.52(+1.23%) |
