Investment Brokerage - National Sector (CIX: MSECTOR420)
1,617.01   +10.04 (+0.62%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Mar 26, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 1600 1633 1596 1629 0 +22.29(+1.39%)
Feb 27, 2015 1620 1627 1604 1606 0 -15.65(-0.96%)
Feb 26, 2015 1621 1626 1613 1622 0 +8.34(+0.52%)
Feb 25, 2015 1612 1622 1604 1614 0 -4.50(-0.28%)
Feb 24, 2015 1603 1629 1600 1618 0 +16.71(+1.04%)
Feb 23, 2015 1601 1605 1587 1601 0 -10.68(-0.66%)
Feb 20, 2015 1592 1615 1578 1612 0 +17.29(+1.08%)
Feb 19, 2015 1584 1603 1578 1595 0 +17.59(+1.12%)
Feb 18, 2015 1585 1598 1565 1577 0 -9.12(-0.57%)
Feb 17, 2015 1574 1591 1564 1586 0 +18.19(+1.16%)
Feb 13, 2015 1568 1568 1568 1568 0 -11.55(-0.73%)
Feb 12, 2015 1562 1585 1553 1580 0 +25.30(+1.63%)
Feb 11, 2015 1549 1560 1539 1554 0 +0.09(+0.01%)
Feb 10, 2015 1546 1562 1537 1554 0 +22.49(+1.47%)
Feb 09, 2015 1535 1548 1526 1532 0 -17.14(-1.11%)
Feb 06, 2015 1534 1572 1527 1549 0 +37.49(+2.48%)
Feb 05, 2015 1500 1521 1497 1511 0 +15.84(+1.06%)
Feb 04, 2015 1485 1510 1481 1496 0 +7.26(+0.49%)
Feb 03, 2015 1452 1491 1449 1488 0 +39.32(+2.71%)
Feb 02, 2015 1434 1451 1418 1449 0 +22.13(+1.55%)
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%)
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