(CIX: MSECTOR3)
970.42   -7.66 (-0.78%)
Streaming Delayed Price  /  Updated: 5:20 PM EDT, Sep 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2011 1461 1488 1446 1475 0 +57.06(+4.02%)
Nov 29, 2011 1413 1434 1401 1418 0 +2.40(+0.17%)
Nov 28, 2011 1406 1431 1392 1415 0 +50.89(+3.73%)
Nov 25, 2011 1366 1391 1358 1365 0 -6.61(-0.48%)
Nov 24, 2011 449.12 1377 1367 1371 0 +0.17(+0.01%)
Nov 23, 2011 1388 1397 1362 1371 0 -30.19(-2.15%)
Nov 22, 2011 1400 1421 1388 1401 0 -2.54(-0.18%)
Nov 21, 2011 1410 1424 1385 1404 0 -32.84(-2.29%)
Nov 18, 2011 1445 1458 1423 1437 0 -2.38(-0.17%)
Nov 17, 2011 1455 1474 1425 1439 0 -20.41(-1.40%)
Nov 16, 2011 1466 1495 1451 1459 0 -23.10(-1.56%)
Nov 15, 2011 1465 1493 1454 1482 0 +9.52(+0.65%)
Nov 14, 2011 1479 1494 1460 1473 0 -16.45(-1.10%)
Nov 11, 2011 1470 1500 1466 1489 0 +32.31(+2.22%)
Nov 10, 2011 1463 1479 1438 1457 0 +9.26(+0.64%)
Nov 09, 2011 1465 1482 1437 1448 0 -55.58(-3.70%)
Nov 08, 2011 1491 1512 1467 1503 0 +10.81(+0.72%)
Nov 07, 2011 1490 1507 1464 1493 0 +48.28(+3.34%)
Nov 04, 2011 1434 1458 1421 1444 0 -11.31(-0.78%)
Nov 03, 2011 1434 1465 1414 1456 0 +19.76(+1.38%)
Nov 02, 2011 1421 1450 1411 1436 0 +38.07(+2.72%)
Nov 01, 2011 1388 1427 1378 1398 0 -95.44(-6.39%)
Oct 31, 2011 1506 1530 1485 1493 0 -38.26(-2.50%)
Oct 28, 2011 1520 1552 1503 1531 0 -0.11(-0.01%)
Oct 27, 2011 1516 1557 1492 1532 0 +51.16(+3.46%)
Oct 26, 2011 1475 1497 1447 1480 0 +18.10(+1.24%)
Oct 25, 2011 1479 1497 1448 1462 0 -29.29(-1.96%)
Oct 24, 2011 1456 1502 1451 1492 0 +33.62(+2.31%)
Oct 21, 2011 1445 1470 1430 1458 0 +31.55(+2.21%)
Oct 20, 2011 1424 1440 1397 1426 0 +3.79(+0.27%)
Oct 19, 2011 1436 1457 1413 1423 0 -16.06(-1.12%)
Oct 18, 2011 1414 1454 1390 1439 0 +16.00(+1.12%)
Oct 17, 2011 1442 1458 1415 1423 0 -32.09(-2.21%)
Oct 14, 2011 1448 1464 1428 1455 0 +22.71(+1.59%)
Oct 13, 2011 1424 1444 1407 1432 0 -3.24(-0.23%)
Oct 12, 2011 1425 1457 1416 1435 0 +20.26(+1.43%)
Oct 11, 2011 1395 1427 1386 1415 0 +9.96(+0.71%)
Oct 10, 2011 1358 1412 1374 1405 0 +45.31(+3.33%)
Oct 07, 2011 1358 1396 1346 1360 0 -17.02(-1.24%)
Oct 06, 2011 1336 1383 1350 1377 0 +29.56(+2.19%)
Oct 05, 2011 1322 1357 1305 1347 0 +21.71(+1.64%)
Oct 04, 2011 1261 1330 1242 1326 0 +49.12(+3.85%)
Oct 03, 2011 1312 1339 1272 1276 0 -47.21(-3.57%)
Sep 30, 2011 1343 1368 1316 1324 0 -45.09(-3.29%)
Sep 29, 2011 1388 1402 1334 1369 0 +4.32(+0.32%)
Sep 28, 2011 1404 1419 1361 1364 0 -38.39(-2.74%)
Sep 27, 2011 1402 1437 1385 1403 0 +29.12(+2.12%)
Sep 26, 2011 1358 1381 1328 1374 0 +24.66(+1.83%)
Sep 23, 2011 1323 1362 1316 1349 0 +20.37(+1.53%)
Sep 22, 2011 1333 1360 1302 1329 0 -47.11(-3.42%)
Sep 21, 2011 1411 1432 1371 1376 0 -41.14(-2.90%)
Sep 20, 2011 1435 1457 1411 1417 0 -18.04(-1.26%)
Sep 19, 2011 1420 1447 1406 1435 0 -16.70(-1.15%)
Sep 16, 2011 1452 1470 1433 1452 0 +7.01(+0.49%)
Sep 15, 2011 1436 1455 1417 1445 0 +20.91(+1.47%)
Sep 14, 2011 1408 1442 1382 1424 0 +23.24(+1.66%)
Sep 13, 2011 1377 1410 1366 1400 0 +16.53(+1.19%)
Sep 12, 2011 1364 1394 1347 1384 0 -1.62(-0.12%)
Sep 09, 2011 1404 1419 1370 1386 0 -39.77(-2.79%)
Sep 08, 2011 1431 1458 1413 1425 0 -17.32(-1.20%)
Sep 07, 2011 1419 1450 1409 1443 0 +43.12(+3.08%)
Sep 06, 2011 1369 1408 1355 1400 0 -13.47(-0.95%)
Sep 05, 2011 217.31 1419 1409 1413 0 -0.08(-0.01%)
Sep 02, 2011 1420 1442 1400 1413 0 -40.18(-2.76%)
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