Investment Brokerage - National Sector (CIX: MSECTOR420)
1,842.97   -11.16 (-0.60%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2015 1782 1795 1771 1783 0 +30.98(+1.77%)
Jun 30, 2015 1757 1766 1736 1752 0 +18.96(+1.09%)
Jun 29, 2015 1771 1775 1730 1734 0 -62.25(-3.47%)
Jun 26, 2015 1790 1801 1779 1796 0 +17.17(+0.97%)
Jun 25, 2015 1782 1793 1770 1779 0 +5.54(+0.31%)
Jun 24, 2015 1788 1796 1768 1773 0 -19.64(-1.10%)
Jun 23, 2015 1792 1803 1785 1793 0 +14.90(+0.84%)
Jun 22, 2015 1760 1782 1759 1778 0 +35.18(+2.02%)
Jun 19, 2015 1750 1757 1735 1743 0 -8.72(-0.50%)
Jun 18, 2015 1758 1767 1735 1751 0 -7.45(-0.42%)
Jun 17, 2015 1766 1778 1751 1759 0 -6.16(-0.35%)
Jun 16, 2015 1750 1769 1744 1765 0 +3.87(+0.22%)
Jun 15, 2015 1754 1766 1738 1761 0 -9.89(-0.56%)
Jun 12, 2015 1773 1781 1762 1771 0 -11.93(-0.67%)
Jun 11, 2015 1783 1795 1776 1783 0 -0.28(-0.02%)
Jun 10, 2015 1773 1790 1765 1783 0 +20.27(+1.15%)
Jun 09, 2015 1760 1771 1750 1763 0 -1.06(-0.06%)
Jun 08, 2015 1772 1784 1760 1764 0 -14.43(-0.81%)
Jun 05, 2015 1783 1794 1763 1778 0 +28.65(+1.64%)
Jun 04, 2015 1744 1761 1736 1750 0 +1.20(+0.07%)
Jun 03, 2015 1729 1757 1721 1749 0 +35.29(+2.06%)
Jun 02, 2015 1699 1722 1689 1713 0 +2.25(+0.13%)
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