Investment Brokerage - National Sector (CIX: MSECTOR420)
1,497.23   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2014 1434 1440 1419 1435 0 +10.22(+0.72%)
May 30, 2014 1437 1441 1422 1425 0 -15.40(-1.07%)
May 29, 2014 1434 1443 1427 1440 0 +14.66(+1.03%)
May 28, 2014 1432 1437 1416 1426 0 -7.96(-0.55%)
May 27, 2014 1442 1450 1426 1434 0 +12.02(+0.85%)
May 23, 2014 1422 1422 1422 0 +0.89(+0.06%)
May 22, 2014 1405 1422 1399 1421 0 +25.42(+1.82%)
May 21, 2014 1385 1402 1381 1395 0 +22.46(+1.64%)
May 20, 2014 1388 1392 1366 1373 0 -7.06(-0.51%)
May 19, 2014 1360 1384 1358 1380 0 +3.43(+0.25%)
May 16, 2014 1376 1381 1360 1376 0 +2.81(+0.20%)
May 15, 2014 1405 1406 1361 1374 0 -39.21(-2.77%)
May 14, 2014 1428 1437 1410 1413 0 -19.70(-1.37%)
May 13, 2014 1447 1455 1428 1433 0 -12.21(-0.84%)
May 12, 2014 1425 1448 1416 1445 0 +27.02(+1.91%)
May 09, 2014 1406 1421 1396 1418 0 +7.99(+0.57%)
May 08, 2014 1420 1434 1405 1410 0 -11.42(-0.80%)
May 07, 2014 1412 1426 1389 1421 0 +3.35(+0.24%)
May 06, 2014 1443 1447 1414 1418 0 -25.44(-1.76%)
May 05, 2014 1438 1449 1424 1443 0 -6.23(-0.43%)
May 02, 2014 1444 1468 1440 1449 0 +4.54(+0.31%)
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