Investment Brokerage - National Sector (CIX: MSECTOR420)
1,468.42   +3.73 (+0.25%)
Streaming Delayed Price  /  Updated: 9:40 AM EDT, Apr 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 22, 2014 1447 1469 1440 1465 0 +13.82(+0.95%)
Apr 21, 2014 1451 1459 1431 1451 0 -1.89(-0.13%)
Apr 17, 2014 1453 1453 1453 0 +7.47(+0.52%)
Apr 16, 2014 1429 1447 1415 1445 0 +38.65(+2.75%)
Apr 15, 2014 1411 1418 1378 1407 0 +18.23(+1.31%)
Apr 14, 2014 1395 1407 1371 1388 0 +15.69(+1.14%)
Apr 11, 2014 1378 1392 1361 1373 0 -15.79(-1.14%)
Apr 10, 2014 1435 1438 1385 1389 0 -48.88(-3.40%)
Apr 09, 2014 1419 1443 1412 1437 0 +25.29(+1.79%)
Apr 08, 2014 1412 1428 1401 1412 0 -8.29(-0.58%)
Apr 07, 2014 1437 1448 1410 1420 0 -25.09(-1.74%)
Apr 04, 2014 1505 1507 1432 1445 0 -46.92(-3.14%)
Apr 03, 2014 1528 1532 1482 1492 0 -36.62(-2.39%)
Apr 02, 2014 1518 1536 1507 1529 0 +15.33(+1.01%)
Apr 01, 2014 1511 1523 1504 1514 0 +5.92(+0.39%)
Mar 31, 2014 1506 1515 1497 1508 0 +15.31(+1.03%)
Mar 28, 2014 1494 1514 1486 1492 0 +5.75(+0.39%)
Mar 27, 2014 1509 1519 1479 1487 0 -23.07(-1.53%)
Mar 26, 2014 1533 1544 1509 1510 0 -10.48(-0.69%)
Mar 25, 2014 1542 1551 1505 1520 0 -15.32(-1.00%)
Mar 24, 2014 1546 1552 1524 1536 0 -7.34(-0.48%)
Mar 21, 2014 1559 1570 1526 1543 0 -0.16(-0.01%)
Mar 20, 2014 1510 1548 1506 1543 0 +23.46(+1.54%)
Mar 19, 2014 1497 1529 1484 1520 0 +18.44(+1.23%)
Mar 18, 2014 1497 1509 1489 1501 0 +4.70(+0.31%)
Mar 17, 2014 1486 1506 1484 1496 0 +20.16(+1.37%)
Mar 14, 2014 1481 1490 1462 1476 0 -6.63(-0.45%)
Mar 13, 2014 1514 1522 1473 1483 0 -27.87(-1.84%)
Mar 12, 2014 1501 1513 1490 1511 0 -8.94(-0.59%)
Mar 11, 2014 1536 1544 1515 1520 0 -18.82(-1.22%)
Mar 10, 2014 1537 1546 1527 1539 0 -2.26(-0.15%)
Mar 07, 2014 1551 1557 1531 1541 0 -3.33(-0.22%)
Mar 06, 2014 1541 1555 1535 1544 0 +17.40(+1.14%)
Mar 05, 2014 1527 1534 1516 1527 0 -1.95(-0.13%)
Mar 04, 2014 1504 1537 1500 1529 0 +48.58(+3.28%)
Mar 03, 2014 1486 1494 1472 1480 0 -29.72(-1.97%)
Feb 28, 2014 1505 1522 1496 1510 0 +4.02(+0.27%)
Feb 27, 2014 1496 1510 1487 1506 0 +3.39(+0.23%)
Feb 26, 2014 1509 1514 1490 1502 0 -4.28(-0.28%)
Feb 25, 2014 1522 1526 1501 1507 0 -14.81(-0.97%)
Feb 24, 2014 1509 1534 1508 1522 0 +9.64(+0.64%)
Feb 21, 2014 1512 1525 1504 1512 0 +11.14(+0.74%)
Feb 20, 2014 1487 1507 1474 1501 0 +11.41(+0.77%)
Feb 19, 2014 1506 1518 1486 1489 0 -27.26(-1.80%)
Feb 18, 2014 1490 1523 1487 1517 0 +39.38(+2.67%)
Feb 14, 2014 1477 1477 1477 0 -22.48(-1.50%)
Feb 13, 2014 1478 1502 1468 1500 0 +10.14(+0.68%)
Feb 12, 2014 1486 1503 1478 1490 0 -0.72(-0.05%)
Feb 11, 2014 1460 1496 1453 1490 0 +32.56(+2.23%)
Feb 10, 2014 1452 1465 1444 1458 0 +3.40(+0.23%)
Feb 07, 2014 1446 1463 1433 1454 0 +19.16(+1.34%)
Feb 06, 2014 1416 1440 1410 1435 0 +20.82(+1.47%)
Feb 05, 2014 1415 1426 1398 1414 0 -10.48(-0.74%)
Feb 04, 2014 1405 1435 1399 1425 0 +22.12(+1.58%)
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