(CIX: MSECTOR110)
2,909.09   +7.36 (+0.25%)
Streaming Delayed Price  /  Updated: 6:40 PM EST, Nov 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 20, 2014 2881 2913 2871 2909 0 +7.36(+0.25%)
Nov 19, 2014 2908 2924 2883 2902 0 -1.31(-0.05%)
Nov 18, 2014 2861 2910 2854 2903 0 +43.67(+1.53%)
Nov 17, 2014 2860 2873 2844 2859 0 -6.67(-0.23%)
Nov 14, 2014 2852 2883 2838 2866 0 +21.46(+0.75%)
Nov 13, 2014 2855 2882 2820 2845 0 +2.62(+0.09%)
Nov 12, 2014 2844 2863 2824 2842 0 +2.08(+0.07%)
Nov 11, 2014 2835 2853 2825 2840 0 +6.02(+0.21%)
Nov 10, 2014 2823 2843 2810 2834 0 +9.63(+0.34%)
Nov 07, 2014 2825 2841 2805 2824 0 +2.33(+0.08%)
Nov 06, 2014 2796 2833 2783 2822 0 +25.98(+0.93%)
Nov 05, 2014 2766 2802 2752 2796 0 +52.48(+1.91%)
Nov 04, 2014 2781 2796 2734 2743 0 -42.10(-1.51%)
Nov 03, 2014 2795 2817 2766 2786 0 -6.84(-0.24%)
Oct 31, 2014 2766 2801 2749 2792 0 +57.20(+2.09%)
Oct 30, 2014 2687 2753 2681 2735 0 +10.46(+0.38%)
Oct 28, 2014 2715 2746 2691 2725 0 +35.54(+1.32%)
Oct 27, 2014 2731 2755 2689 2689 0 -66.20(-2.40%)
Oct 24, 2014 2734 2761 2705 2755 0 +24.67(+0.90%)
Oct 23, 2014 2764 2773 2716 2731 0 -17.77(-0.65%)
Oct 21, 2014 2706 2761 2696 2748 0 +68.02(+2.54%)
Oct 20, 2014 2651 2687 2646 2680 0 +29.93(+1.13%)
Oct 17, 2014 2651 2658 2646 2651 0 +45.03(+1.73%)
Oct 16, 2014 2546 2623 2536 2606 0 +20.95(+0.81%)
Oct 15, 2014 2505 2596 2465 2585 0 +38.08(+1.50%)
Oct 14, 2014 2555 2594 2519 2546 0 +1.15(+0.04%)
Oct 13, 2014 2555 2560 2541 2545 0 -88.40(-3.36%)
Oct 10, 2014 2653 2679 2610 2634 0 -30.09(-1.13%)
Oct 09, 2014 2730 2735 2647 2664 0 -66.84(-2.45%)
Oct 08, 2014 2713 2738 2674 2731 0 +14.20(+0.52%)
Oct 07, 2014 2757 2760 2715 2716 0 -54.94(-1.98%)
Oct 06, 2014 2791 2799 2762 2771 0 -8.39(-0.30%)
Oct 03, 2014 2779 2802 2767 2780 0 +13.83(+0.50%)
Oct 02, 2014 2746 2778 2707 2766 0 +1.98(+0.07%)
Oct 01, 2014 2826 2832 2750 2764 0 -77.26(-2.72%)
Sep 30, 2014 2877 2890 2837 2841 0 -38.22(-1.33%)
Sep 29, 2014 2869 2893 2858 2879 0 -15.42(-0.53%)
Sep 26, 2014 2866 2902 2862 2895 0 +24.58(+0.86%)
Sep 25, 2014 2899 2908 2863 2870 0 -19.47(-0.67%)
Sep 19, 2014 2903 2924 2882 2890 0 +3.26(+0.11%)
Sep 18, 2014 2876 2921 2858 2887 0 +26.45(+0.92%)
Sep 17, 2014 2852 2881 2835 2860 0 +48.29(+1.72%)
Sep 16, 2014 2783 2827 2777 2812 0 +26.00(+0.93%)
Sep 15, 2014 2772 2794 2756 2786 0 +15.98(+0.58%)
Sep 12, 2014 2788 2802 2756 2770 0 -15.21(-0.55%)
Sep 11, 2014 2787 2802 2766 2785 0 -17.70(-0.63%)
Sep 10, 2014 2796 2810 2777 2803 0 +3.34(+0.12%)
Sep 09, 2014 2829 2833 2794 2799 0 -29.47(-1.04%)
Sep 08, 2014 2845 2857 2823 2829 0 -17.81(-0.63%)
Sep 05, 2014 2833 2852 2824 2847 0 +11.89(+0.42%)
Sep 04, 2014 2829 2859 2824 2835 0 +5.66(+0.20%)
Sep 03, 2014 2826 2849 2820 2829 0 +6.24(+0.22%)
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