Investment Brokerage - National Sector (CIX: MSECTOR420)
1,724.17   +4.49 (+0.26%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 22, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 22, 2015 1721 1737 1718 1724 0 +4.49(+0.26%)
May 21, 2015 1718 1734 1711 1720 0 -4.40(-0.26%)
May 20, 2015 1730 1740 1715 1724 0 -10.19(-0.59%)
May 19, 2015 1739 1760 1727 1734 0 +10.79(+0.63%)
May 18, 2015 1697 1727 1694 1723 0 +27.43(+1.62%)
May 15, 2015 1696 1715 1685 1696 0 -13.98(-0.82%)
May 14, 2015 1706 1716 1692 1710 0 +7.10(+0.42%)
May 13, 2015 1707 1714 1693 1703 0 +0.13(+0.01%)
May 12, 2015 1708 1715 1690 1703 0 -21.10(-1.22%)
May 11, 2015 1704 1734 1699 1724 0 +25.80(+1.52%)
May 08, 2015 1694 1707 1685 1698 0 +15.68(+0.93%)
May 07, 2015 1673 1689 1667 1682 0 +7.62(+0.46%)
May 06, 2015 1694 1703 1652 1675 0 -9.96(-0.59%)
May 05, 2015 1693 1713 1679 1685 0 -15.69(-0.92%)
May 04, 2015 1680 1706 1674 1700 0 +23.49(+1.40%)
May 01, 2015 1678 1688 1666 1677 0 +7.90(+0.47%)
Apr 30, 2015 1684 1701 1663 1669 0 -20.64(-1.22%)
Apr 29, 2015 1678 1701 1665 1690 0 +6.92(+0.41%)
Apr 28, 2015 1669 1687 1661 1683 0 +14.99(+0.90%)
Apr 27, 2015 1675 1690 1665 1668 0 -2.94(-0.18%)
Apr 24, 2015 1680 1685 1662 1671 0 -2.49(-0.15%)
Apr 23, 2015 1670 1682 1658 1673 0 +12.40(+0.75%)
Apr 22, 2015 1640 1670 1628 1661 0 +32.19(+1.98%)
Apr 21, 2015 1629 1641 1616 1629 0 -3.38(-0.21%)
Apr 20, 2015 1636 1646 1625 1632 0 -3.45(-0.21%)
Apr 17, 2015 1639 1643 1623 1635 0 -12.65(-0.77%)
Apr 16, 2015 1643 1655 1634 1648 0 +3.35(+0.20%)
Apr 15, 2015 1636 1660 1623 1645 0 +2.83(+0.17%)
Apr 14, 2015 1649 1656 1628 1642 0 -13.90(-0.84%)
Apr 13, 2015 1647 1662 1642 1656 0 +5.89(+0.36%)
Apr 10, 2015 1644 1655 1639 1650 0 +4.12(+0.25%)
Apr 09, 2015 1629 1651 1621 1646 0 +11.52(+0.70%)
Apr 08, 2015 1621 1638 1614 1634 0 +18.37(+1.14%)
Apr 07, 2015 1623 1631 1613 1616 0 -10.36(-0.64%)
Apr 06, 2015 1609 1634 1594 1626 0 -0.31(-0.02%)
Apr 02, 2015 1627 1627 1627 1627 0 +9.29(+0.57%)
Apr 01, 2015 1624 1631 1601 1617 0 -10.70(-0.66%)
Mar 31, 2015 1621 1637 1613 1628 0 -7.69(-0.47%)
Mar 30, 2015 1631 1646 1627 1636 0 +10.25(+0.63%)
Mar 27, 2015 1614 1627 1600 1625 0 +8.41(+0.52%)
Mar 26, 2015 1606 1627 1589 1617 0 +10.04(+0.62%)
Mar 25, 2015 1635 1636 1605 1607 0 -27.13(-1.66%)
Mar 24, 2015 1634 1643 1626 1634 0 -4.23(-0.26%)
Mar 23, 2015 1640 1651 1633 1638 0 -2.83(-0.17%)
Mar 20, 2015 1610 1647 1607 1641 0 +28.18(+1.75%)
Mar 19, 2015 1623 1630 1594 1613 0 -14.24(-0.88%)
Mar 18, 2015 1649 1668 1613 1627 0 -24.88(-1.51%)
Mar 17, 2015 1644 1661 1639 1652 0 +1.51(+0.09%)
Mar 16, 2015 1646 1657 1637 1651 0 +14.89(+0.91%)
Mar 13, 2015 1642 1649 1621 1636 0 -18.11(-1.10%)
Mar 12, 2015 1640 1657 1624 1654 0 +25.53(+1.57%)
Mar 11, 2015 1616 1638 1610 1628 0 +15.35(+0.95%)
Mar 10, 2015 1619 1635 1607 1613 0 -27.99(-1.71%)
Mar 09, 2015 1641 1651 1629 1641 0 +0.85(+0.05%)
Mar 06, 2015 1631 1673 1622 1640 0 +27.06(+1.68%)
Mar 05, 2015 1607 1620 1594 1613 0 +4.96(+0.31%)
Mar 04, 2015 1608 1618 1594 1608 0 -6.51(-0.40%)
Mar 03, 2015 1616 1616 1612 1615 0 -14.03(-0.86%)
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