Investment Brokerage - National Sector (CIX: MSECTOR420)
1,533.70   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 26, 2014 1534 1534 1534 1534 0 -3.97(-0.26%)
Nov 25, 2014 1544 1546 1532 1538 0 -4.15(-0.27%)
Nov 24, 2014 1537 1548 1530 1542 0 +8.19(+0.53%)
Nov 21, 2014 1550 1554 1530 1534 0 +2.20(+0.14%)
Nov 20, 2014 1528 1538 1517 1531 0 -16.45(-1.06%)
Nov 19, 2014 1553 1557 1536 1548 0 -0.64(-0.04%)
Nov 18, 2014 1544 1561 1539 1549 0 +3.48(+0.23%)
Nov 17, 2014 1546 1557 1537 1545 0 -17.22(-1.10%)
Nov 14, 2014 1562 1573 1556 1562 0 -2.73(-0.17%)
Nov 13, 2014 1568 1574 1556 1565 0 -0.05(-0.00%)
Nov 12, 2014 1560 1573 1557 1565 0 -5.71(-0.36%)
Nov 11, 2014 1567 1579 1562 1571 0 +2.23(+0.14%)
Nov 10, 2014 1555 1572 1551 1569 0 +19.40(+1.25%)
Nov 07, 2014 1560 1564 1536 1549 0 -18.11(-1.16%)
Nov 06, 2014 1558 1571 1547 1567 0 +1.90(+0.12%)
Nov 05, 2014 1562 1571 1550 1565 0 +7.93(+0.51%)
Nov 04, 2014 1542 1563 1539 1557 0 +5.61(+0.36%)
Nov 03, 2014 1556 1575 1539 1552 0 -0.40(-0.03%)
Oct 31, 2014 1531 1560 1525 1552 0 +65.36(+4.40%)
Oct 30, 2014 1478 1493 1473 1487 0 +21.25(+1.45%)
Oct 28, 2014 1457 1474 1442 1466 0 +44.37(+3.12%)
Oct 27, 2014 1426 1431 1414 1421 0 -8.74(-0.61%)
Oct 24, 2014 1422 1435 1414 1430 0 +4.79(+0.34%)
Oct 23, 2014 1423 1435 1413 1425 0 +5.07(+0.36%)
Oct 21, 2014 1401 1424 1392 1420 0 +29.78(+2.14%)
Oct 20, 2014 1386 1397 1374 1390 0 +8.31(+0.60%)
Oct 17, 2014 1382 1388 1372 1382 0 +12.84(+0.94%)
Oct 16, 2014 1324 1384 1320 1369 0 +7.69(+0.56%)
Oct 15, 2014 1334 1371 1296 1361 0 -6.89(-0.50%)
Oct 14, 2014 1364 1390 1353 1368 0 -0.19(-0.01%)
Oct 13, 2014 1369 1370 1366 1369 0 -37.55(-2.67%)
Oct 10, 2014 1438 1449 1404 1406 0 -33.73(-2.34%)
Oct 09, 2014 1487 1491 1437 1440 0 -54.36(-3.64%)
Oct 08, 2014 1481 1497 1464 1494 0 +18.66(+1.26%)
Oct 07, 2014 1506 1512 1474 1476 0 -40.99(-2.70%)
Oct 06, 2014 1525 1530 1505 1517 0 -2.34(-0.15%)
Oct 03, 2014 1513 1528 1509 1519 0 +19.12(+1.27%)
Oct 02, 2014 1492 1505 1478 1500 0 +7.25(+0.49%)
Oct 01, 2014 1510 1514 1486 1492 0 -28.24(-1.86%)
Sep 30, 2014 1534 1543 1514 1521 0 -13.63(-0.89%)
Sep 29, 2014 1528 1543 1518 1534 0 -16.89(-1.09%)
Sep 26, 2014 1538 1556 1532 1551 0 +18.18(+1.19%)
Sep 25, 2014 1553 1557 1524 1533 0 -38.73(-2.46%)
Sep 19, 2014 1594 1597 1566 1572 0 -18.38(-1.16%)
Sep 18, 2014 1577 1600 1573 1590 0 +18.56(+1.18%)
Sep 17, 2014 1553 1581 1542 1572 0 +15.07(+0.97%)
Sep 16, 2014 1546 1563 1540 1557 0 +9.03(+0.58%)
Sep 15, 2014 1554 1557 1538 1548 0 -8.23(-0.53%)
Sep 12, 2014 1550 1567 1543 1556 0 +6.43(+0.42%)
Sep 11, 2014 1544 1555 1537 1549 0 -2.72(-0.18%)
Sep 10, 2014 1536 1555 1531 1552 0 +24.25(+1.59%)
Sep 09, 2014 1530 1540 1521 1528 0 -10.49(-0.68%)
Sep 08, 2014 1527 1546 1523 1538 0 +6.57(+0.43%)
Sep 05, 2014 1524 1534 1512 1532 0 +0.01(+0.00%)
Sep 04, 2014 1532 1545 1522 1532 0 +0.87(+0.06%)
Sep 03, 2014 1554 1558 1525 1531 0 -15.99(-1.03%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here