Investment Brokerage - National Sector (CIX: MSECTOR420)
1,580.57   +30.72 (+1.98%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Dec 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 18, 2014 1573 1586 1561 1581 0 +30.72(+1.98%)
Dec 17, 2014 1519 1557 1512 1550 0 +40.44(+2.68%)
Dec 16, 2014 1509 1536 1509 1509 0 -13.29(-0.87%)
Dec 15, 2014 1542 1552 1511 1523 0 -12.93(-0.84%)
Dec 12, 2014 1558 1571 1533 1536 0 -41.44(-2.63%)
Dec 11, 2014 1581 1602 1570 1577 0 +7.66(+0.49%)
Dec 10, 2014 1595 1603 1566 1569 0 -30.66(-1.92%)
Dec 09, 2014 1579 1611 1563 1600 0 -3.01(-0.19%)
Dec 08, 2014 1602 1621 1590 1603 0 -3.94(-0.25%)
Dec 05, 2014 1591 1615 1587 1607 0 +36.00(+2.29%)
Dec 04, 2014 1565 1577 1556 1571 0 +2.76(+0.18%)
Dec 03, 2014 1536 1573 1534 1568 0 +31.16(+2.03%)
Dec 02, 2014 1522 1542 1518 1537 0 +22.10(+1.46%)
Dec 01, 2014 1528 1532 1498 1515 0 -19.08(-1.24%)
Nov 28, 2014 1534 1541 1529 1534 0 +0.39(+0.03%)
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%)
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