(CIX: MSECTOR5)
2,685.21   -20.41 (-0.75%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 06, 2014 2678 2753 2411 2607 0 -88.97(-3.30%)
Aug 05, 2014 2739 2794 2648 2696 0 -19.78(-0.73%)
Aug 04, 2014 2613 2730 2601 2716 0 +70.02(+2.65%)
Aug 01, 2014 2572 2676 2520 2646 0 +49.53(+1.91%)
Jul 31, 2014 2645 2698 2518 2597 0 +40.06(+1.57%)
Jul 23, 2014 2517 2574 2387 2557 0 +77.35(+3.12%)
Jul 22, 2014 2499 2529 2435 2479 0 -9.32(-0.37%)
Jul 21, 2014 2477 2547 2398 2489 0 -27.24(-1.08%)
Jul 18, 2014 2480 2555 2408 2516 0 +69.66(+2.85%)
Jul 17, 2014 2400 2502 2361 2446 0 +48.37(+2.02%)
Jul 16, 2014 2408 2437 2355 2398 0 +5.58(+0.23%)
Jul 15, 2014 2392 2442 2321 2392 0 -11.16(-0.46%)
Jul 14, 2014 2386 2434 2317 2403 0 +41.37(+1.75%)
Jul 11, 2014 2329 2408 2311 2362 0 -40.35(-1.68%)
Jul 10, 2014 2306 2417 2292 2402 0 +69.75(+2.99%)
Jul 09, 2014 2299 2374 2277 2333 0 +4.56(+0.20%)
Jul 08, 2014 2286 2422 2249 2328 0 +12.26(+0.53%)
Jul 07, 2014 2398 2416 2304 2316 0 -93.56(-3.88%)
Jul 04, 2014 4.487 2409 2409 2409 0 +0.00(+0.00%)
Jul 03, 2014 2411 2455 2357 2409 0 -33.41(-1.37%)
Jul 02, 2014 2424 2486 2328 2443 0 +36.43(+1.51%)
Jul 01, 2014 2334 2457 2334 2406 0 +87.20(+3.76%)
Jun 30, 2014 2324 2391 2272 2319 0 -2.14(-0.09%)
Jun 27, 2014 2312 2409 2249 2321 0 -49.92(-2.11%)
Jun 26, 2014 2399 2409 2289 2371 0 +12.08(+0.51%)
Jun 25, 2014 2292 2376 2108 2359 0 +63.55(+2.77%)
Jun 24, 2014 2255 2324 2237 2295 0 +53.73(+2.40%)
Jun 23, 2014 2270 2292 2224 2242 0 -29.17(-1.28%)
Jun 20, 2014 2241 2309 2074 2271 0 +36.57(+1.64%)
Jun 19, 2014 2189 2262 2162 2234 0 +51.28(+2.35%)
Jun 18, 2014 2141 2190 2110 2183 0 +40.26(+1.88%)
Jun 17, 2014 2113 2161 2099 2143 0 +29.04(+1.37%)
Jun 16, 2014 2145 2168 2084 2114 0 -17.94(-0.84%)
Jun 13, 2014 2152 2170 2110 2132 0 -19.51(-0.91%)
Jun 12, 2014 2155 2185 2079 2151 0 -13.25(-0.61%)
Jun 11, 2014 2152 2181 2123 2164 0 -0.63(-0.03%)
Jun 10, 2014 2127 2198 2106 2165 0 +19.12(+0.89%)
Jun 06, 2014 2139 2218 2094 2146 0 +69.44(+3.34%)
Jun 05, 2014 2078 2107 2044 2077 0 -15.34(-0.73%)
Jun 04, 2014 2083 2106 2069 2092 0 +5.10(+0.24%)
Jun 03, 2014 2079 2107 2060 2087 0 -7.33(-0.35%)
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