Investment Brokerage - National Sector (CIX: MSECTOR420)
1,494.83   -5.30 (-0.35%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 06, 2014 1466 1493 1463 1482 0 +2.74(+0.19%)
Aug 05, 2014 1483 1497 1472 1479 0 -13.23(-0.89%)
Aug 04, 2014 1493 1498 1472 1492 0 +6.94(+0.47%)
Aug 01, 2014 1495 1502 1472 1485 0 -7.24(-0.49%)
Jul 31, 2014 1506 1518 1489 1492 0 +8.38(+0.56%)
Jul 23, 2014 1475 1488 1467 1484 0 +8.66(+0.59%)
Jul 22, 2014 1478 1489 1471 1475 0 -7.20(-0.49%)
Jul 21, 2014 1479 1488 1468 1482 0 -3.90(-0.26%)
Jul 18, 2014 1465 1489 1459 1486 0 +28.69(+1.97%)
Jul 17, 2014 1471 1475 1449 1458 0 -24.61(-1.66%)
Jul 16, 2014 1486 1497 1467 1482 0 +3.04(+0.21%)
Jul 15, 2014 1485 1496 1468 1479 0 -8.25(-0.55%)
Jul 14, 2014 1486 1499 1482 1487 0 +15.59(+1.06%)
Jul 11, 2014 1462 1476 1456 1472 0 +5.13(+0.35%)
Jul 10, 2014 1451 1476 1444 1467 0 -28.55(-1.91%)
Jul 09, 2014 1501 1507 1482 1495 0 -9.84(-0.65%)
Jul 08, 2014 1527 1530 1493 1505 0 -35.61(-2.31%)
Jul 07, 2014 1549 1555 1529 1541 0 -8.66(-0.56%)
Jul 03, 2014 1549 1549 1549 0 +24.97(+1.64%)
Jul 02, 2014 1519 1539 1515 1524 0 -0.60(-0.04%)
Jul 01, 2014 1514 1535 1511 1525 0 +19.73(+1.31%)
Jun 30, 2014 1508 1520 1499 1505 0 -2.81(-0.19%)
Jun 27, 2014 1499 1515 1495 1508 0 +2.81(+0.19%)
Jun 26, 2014 1511 1514 1489 1505 0 -10.16(-0.67%)
Jun 25, 2014 1496 1519 1492 1515 0 +11.11(+0.74%)
Jun 24, 2014 1519 1530 1501 1504 0 -17.70(-1.16%)
Jun 23, 2014 1527 1532 1513 1522 0 -15.78(-1.03%)
Jun 20, 2014 1532 1541 1526 1538 0 +15.08(+0.99%)
Jun 19, 2014 1524 1531 1503 1523 0 +3.64(+0.24%)
Jun 18, 2014 1518 1527 1501 1519 0 +6.89(+0.46%)
Jun 17, 2014 1452 1522 1451 1512 0 +48.54(+3.32%)
Jun 16, 2014 1460 1469 1430 1464 0 -1.26(-0.09%)
Jun 13, 2014 1455 1471 1450 1465 0 +19.33(+1.34%)
Jun 12, 2014 1458 1464 1441 1446 0 -0.47(-0.03%)
Jun 11, 2014 1448 1452 1433 1446 0 -6.54(-0.45%)
Jun 10, 2014 1464 1466 1448 1453 0 -9.45(-0.65%)
Jun 06, 2014 1450 1466 1445 1462 0 +15.37(+1.06%)
Jun 05, 2014 1436 1451 1423 1447 0 +15.41(+1.08%)
Jun 04, 2014 1425 1436 1414 1431 0 +5.14(+0.36%)
Jun 03, 2014 1427 1436 1416 1426 0 -8.92(-0.62%)
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