Investment Brokerage - National Sector (CIX: MSECTOR420)
1,426.90   -23.88 (-1.65%)
Streaming Delayed Price  /  Updated: 6:40 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 1430 1447 1421 1427 0 -23.88(-1.65%)
Jan 29, 2015 1437 1459 1429 1451 0 +26.90(+1.89%)
Jan 28, 2015 1464 1469 1422 1424 0 -30.75(-2.11%)
Jan 27, 2015 1457 1467 1441 1455 0 -23.66(-1.60%)
Jan 26, 2015 1462 1481 1454 1478 0 +11.54(+0.79%)
Jan 23, 2015 1487 1491 1463 1467 0 -14.91(-1.01%)
Jan 22, 2015 1476 1489 1424 1482 0 +33.50(+2.31%)
Jan 21, 2015 1434 1460 1420 1448 0 +0.38(+0.03%)
Jan 20, 2015 1453 1460 1426 1448 0 +1.17(+0.08%)
Jan 16, 2015 1439 1451 1400 1447 0 +7.72(+0.54%)
Jan 15, 2015 1439 1443 1413 1439 0 -24.80(-1.69%)
Jan 14, 2015 1466 1473 1441 1464 0 -31.84(-2.13%)
Jan 13, 2015 1496 1496 1496 1496 0 +6.49(+0.44%)
Jan 12, 2015 1498 1504 1474 1489 0 -7.42(-0.50%)
Jan 09, 2015 1532 1535 1493 1496 0 -40.86(-2.66%)
Jan 08, 2015 1527 1542 1521 1537 0 +26.68(+1.77%)
Jan 07, 2015 1507 1518 1494 1511 0 +22.45(+1.51%)
Jan 06, 2015 1529 1533 1477 1488 0 -38.22(-2.50%)
Jan 05, 2015 1555 1558 1521 1526 0 -42.08(-2.68%)
Jan 02, 2015 1581 1590 1551 1568 0 -2.49(-0.16%)
Dec 31, 2014 1571 1571 1571 1571 0 -8.10(-0.51%)
Dec 30, 2014 1581 1587 1572 1579 0 -15.33(-0.96%)
Dec 29, 2014 1592 1607 1585 1594 0 -5.86(-0.37%)
Dec 26, 2014 1611 1615 1597 1600 0 -4.04(-0.25%)
Dec 24, 2014 1604 1604 1604 1604 0 -4.50(-0.28%)
Dec 23, 2014 1595 1618 1591 1609 0 +21.94(+1.38%)
Dec 22, 2014 1585 1596 1578 1587 0 +1.92(+0.12%)
Dec 19, 2014 1588 1597 1576 1585 0 +4.38(+0.28%)
Dec 18, 2014 1573 1586 1561 1581 0 +30.72(+1.98%)
Dec 17, 2014 1519 1557 1512 1550 0 +40.44(+2.68%)
Dec 16, 2014 1509 1536 1509 1509 0 -13.29(-0.87%)
Dec 15, 2014 1542 1552 1511 1523 0 -12.93(-0.84%)
Dec 12, 2014 1558 1571 1533 1536 0 -41.44(-2.63%)
Dec 11, 2014 1581 1602 1570 1577 0 +7.66(+0.49%)
Dec 10, 2014 1595 1603 1566 1569 0 -30.66(-1.92%)
Dec 09, 2014 1579 1611 1563 1600 0 -3.01(-0.19%)
Dec 08, 2014 1602 1621 1590 1603 0 -3.94(-0.25%)
Dec 05, 2014 1591 1615 1587 1607 0 +36.00(+2.29%)
Dec 04, 2014 1565 1577 1556 1571 0 +2.76(+0.18%)
Dec 03, 2014 1536 1573 1534 1568 0 +31.16(+2.03%)
Dec 02, 2014 1522 1542 1518 1537 0 +22.10(+1.46%)
Dec 01, 2014 1528 1532 1498 1515 0 -19.08(-1.24%)
Nov 28, 2014 1534 1541 1529 1534 0 +0.39(+0.03%)
Nov 26, 2014 1534 1534 1534 1534 0 -3.97(-0.26%)
Nov 25, 2014 1544 1546 1532 1538 0 -4.15(-0.27%)
Nov 24, 2014 1537 1548 1530 1542 0 +8.19(+0.53%)
Nov 21, 2014 1550 1554 1530 1534 0 +2.20(+0.14%)
Nov 20, 2014 1528 1538 1517 1531 0 -16.45(-1.06%)
Nov 19, 2014 1553 1557 1536 1548 0 -0.64(-0.04%)
Nov 18, 2014 1544 1561 1539 1549 0 +3.48(+0.23%)
Nov 17, 2014 1546 1557 1537 1545 0 -17.22(-1.10%)
Nov 14, 2014 1562 1573 1556 1562 0 -2.73(-0.17%)
Nov 13, 2014 1568 1574 1556 1565 0 -0.05(-0.00%)
Nov 12, 2014 1560 1573 1557 1565 0 -5.71(-0.36%)
Nov 11, 2014 1567 1579 1562 1571 0 +2.23(+0.14%)
Nov 10, 2014 1555 1572 1551 1569 0 +19.40(+1.25%)
Nov 07, 2014 1560 1564 1536 1549 0 -18.11(-1.16%)
Nov 06, 2014 1558 1571 1547 1567 0 +1.90(+0.12%)
Nov 05, 2014 1562 1571 1550 1565 0 +7.93(+0.51%)
Nov 04, 2014 1542 1563 1539 1557 0 +5.61(+0.36%)
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