Investment Brokerage - National Sector (CIX: MSECTOR420)
1,608.93   +8.10 (+0.51%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Sep 3, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 03, 2015 1606 1633 1594 1609 0 +8.10(+0.51%)
Sep 02, 2015 1606 1613 1572 1601 0 +20.10(+1.27%)
Sep 01, 2015 1595 1606 1569 1581 0 -59.29(-3.62%)
Aug 31, 2015 1649 1657 1634 1640 0 -22.35(-1.34%)
Aug 28, 2015 1639 1671 1632 1662 0 +16.48(+1.00%)
Aug 27, 2015 1629 1657 1611 1646 0 +35.89(+2.23%)
Aug 26, 2015 1601 1615 1561 1610 0 +61.64(+3.98%)
Aug 25, 2015 1629 1632 1547 1548 0 -20.51(-1.31%)
Aug 24, 2015 1534 1623 1492 1569 0 -81.26(-4.92%)
Aug 21, 2015 1691 1702 1648 1650 0 -59.42(-3.48%)
Aug 20, 2015 1742 1748 1707 1710 0 -55.90(-3.17%)
Aug 19, 2015 1786 1793 1759 1765 0 -29.37(-1.64%)
Aug 18, 2015 1802 1808 1782 1795 0 -13.36(-0.74%)
Aug 17, 2015 1801 1812 1781 1808 0 -5.31(-0.29%)
Aug 14, 2015 1796 1815 1791 1813 0 +14.04(+0.78%)
Aug 13, 2015 1798 1812 1785 1799 0 -5.33(-0.30%)
Aug 12, 2015 1818 1823 1765 1805 0 -32.01(-1.74%)
Aug 11, 2015 1832 1852 1820 1837 0 -26.06(-1.40%)
Aug 10, 2015 1854 1873 1849 1863 0 +23.37(+1.27%)
Aug 07, 2015 1842 1859 1819 1839 0 -2.84(-0.15%)
Aug 06, 2015 1858 1867 1831 1842 0 -13.65(-0.74%)
Aug 05, 2015 1857 1871 1849 1856 0 +10.48(+0.57%)
Aug 04, 2015 1827 1854 1822 1845 0 +12.88(+0.70%)
Aug 03, 2015 1837 1844 1815 1833 0 -10.36(-0.56%)
Jul 31, 2015 1853 1859 1823 1843 0 -11.16(-0.60%)
Jul 30, 2015 1843 1861 1834 1854 0 +12.21(+0.66%)
Jul 29, 2015 1830 1853 1814 1842 0 +25.45(+1.40%)
Jul 28, 2015 1814 1823 1795 1816 0 +16.30(+0.91%)
Jul 27, 2015 1811 1815 1783 1800 0 -26.62(-1.46%)
Jul 24, 2015 1841 1847 1819 1827 0 -16.73(-0.91%)
Jul 23, 2015 1855 1870 1832 1844 0 -10.37(-0.56%)
Jul 22, 2015 1838 1863 1819 1854 0 +7.30(+0.40%)
Jul 21, 2015 1854 1871 1835 1847 0 -12.43(-0.67%)
Jul 20, 2015 1860 1871 1852 1859 0 +3.09(+0.17%)
Jul 17, 2015 1849 1862 1837 1856 0 +7.49(+0.41%)
Jul 16, 2015 1824 1853 1817 1848 0 +34.09(+1.88%)
Jul 15, 2015 1823 1830 1805 1814 0 -11.74(-0.64%)
Jul 14, 2015 1812 1833 1800 1826 0 +25.06(+1.39%)
Jul 13, 2015 1796 1809 1786 1801 0 +18.24(+1.02%)
Jul 10, 2015 1778 1799 1758 1783 0 +30.76(+1.76%)
Jul 09, 2015 1756 1770 1741 1752 0 +27.99(+1.62%)
Jul 08, 2015 1748 1754 1716 1724 0 -49.99(-2.82%)
Jul 07, 2015 1779 1783 1740 1774 0 -11.49(-0.64%)
Jul 06, 2015 1777 1797 1765 1786 0 +13.36(+0.75%)
Jul 02, 2015 1772 1772 1772 1772 0 -11.32(-0.63%)
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