FinancialContent is the trusted provider of stock market information to the media industry.
Investment Brokerage - National Sector (CIX: MSECTOR420)
2,470.49   -7.20 (-0.29%)
Streaming Delayed Price  /  Updated: 5:05 PM EST, Feb 22, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 22, 2018 2486 2491 2463 2470 0 -15.43(-0.62%)
Feb 21, 2018 2492 2527 2478 2486 0 -10.61(-0.43%)
Feb 20, 2018 2494 2523 2483 2497 0 -8.43(-0.34%)
Feb 16, 2018 2505 2505 2505 2505 0 +4.11(+0.16%)
Feb 15, 2018 2523 2533 2477 2501 0 +1.70(+0.07%)
Feb 14, 2018 2432 2507 2426 2499 0 +54.39(+2.22%)
Feb 13, 2018 2424 2448 2413 2445 0 +4.55(+0.19%)
Feb 12, 2018 2424 2462 2408 2440 0 +39.43(+1.64%)
Feb 09, 2018 2421 2434 2306 2401 0 +40.86(+1.73%)
Feb 08, 2018 2390 2497 2359 2360 0 -128.46(-5.16%)
Feb 07, 2018 2483 2534 2470 2488 0 -28.48(-1.13%)
Feb 06, 2018 2395 2531 2354 2517 0 +48.92(+1.98%)
Feb 05, 2018 2495 2556 2411 2468 0 -61.83(-2.44%)
Feb 02, 2018 2579 2603 2521 2530 0 -68.33(-2.63%)
Feb 01, 2018 2537 2602 2523 2598 0 +55.81(+2.20%)
Jan 31, 2018 2545 2564 2521 2542 0 +11.65(+0.46%)
Jan 30, 2018 2537 2569 2520 2531 0 -24.32(-0.95%)
Jan 29, 2018 2563 2583 2542 2555 0 -13.96(-0.54%)
Jan 26, 2018 2563 2575 2540 2569 0 +12.49(+0.49%)
Jan 25, 2018 2612 2616 2544 2556 0 -48.15(-1.85%)
Jan 24, 2018 2626 2640 2587 2605 0 -6.64(-0.25%)
Jan 23, 2018 2615 2643 2587 2611 0 +3.00(+0.11%)
Jan 22, 2018 2604 2621 2579 2608 0 -4.09(-0.16%)
Jan 19, 2018 2602 2618 2589 2612 0 +24.57(+0.95%)
Jan 18, 2018 2600 2614 2579 2588 0 -24.74(-0.95%)
Jan 17, 2018 2591 2621 2558 2612 0 +24.65(+0.95%)
Jan 16, 2018 2599 2618 2567 2588 0 +2.33(+0.09%)
Jan 12, 2018 2586 2586 2586 2586 0 +39.81(+1.56%)
Jan 11, 2018 2535 2556 2512 2546 0 +18.62(+0.74%)
Jan 10, 2018 2520 2558 2512 2527 0 +10.44(+0.41%)
Jan 09, 2018 2484 2530 2476 2517 0 +38.39(+1.55%)
Jan 08, 2018 2465 2485 2458 2478 0 +13.65(+0.55%)
Jan 05, 2018 2470 2476 2445 2465 0 +15.12(+0.62%)
Jan 04, 2018 2444 2475 2433 2449 0 +23.06(+0.95%)
Jan 03, 2018 2413 2443 2402 2426 0 +9.68(+0.40%)
Jan 02, 2018 2412 2426 2395 2417 0 +13.12(+0.55%)
Dec 29, 2017 2404 2404 2404 2404 0 -19.75(-0.82%)
Dec 28, 2017 2420 2426 2405 2423 0 +4.39(+0.18%)
Dec 27, 2017 2425 2433 2411 2419 0 -0.75(-0.03%)
Dec 26, 2017 2423 2433 2406 2420 0 -15.02(-0.62%)
Dec 22, 2017 2441 2451 2422 2435 0 -4.98(-0.20%)
Dec 21, 2017 2434 2454 2428 2440 0 +16.43(+0.68%)
Dec 20, 2017 2445 2456 2414 2423 0 -4.97(-0.20%)
Dec 19, 2017 2439 2454 2420 2428 0 -2.41(-0.10%)
Dec 18, 2017 2439 2452 2416 2431 0 +20.16(+0.84%)
Dec 15, 2017 2385 2425 2372 2411 0 +37.13(+1.56%)
Dec 14, 2017 2393 2403 2368 2373 0 -15.94(-0.67%)
Dec 13, 2017 2419 2427 2386 2389 0 -42.19(-1.73%)
Dec 12, 2017 2426 2453 2407 2432 0 +29.19(+1.22%)
Dec 11, 2017 2423 2430 2392 2402 0 -21.78(-0.90%)
Dec 08, 2017 2422 2428 2393 2424 0 +13.46(+0.56%)
Dec 07, 2017 2405 2427 2381 2411 0 +17.69(+0.74%)
Dec 06, 2017 2395 2412 2381 2393 0 -13.03(-0.54%)
Dec 05, 2017 2417 2447 2399 2406 0 -23.81(-0.98%)
Dec 04, 2017 2404 2451 2392 2430 0 +62.73(+2.65%)
Stock Market JSON API provided by www.cloudquote.net
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
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
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More