(CIX: MSECTOR4)
1,856.67   +0.32 (+0.02%)
Streaming Delayed Price  /  Updated: 4:28 AM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2011 1492 1511 1487 1502 0 +2.73(+0.18%)
Mar 30, 2011 1495 1504 1490 1499 0 +13.73(+0.92%)
Mar 29, 2011 1477 1492 1467 1486 0 +4.45(+0.30%)
Mar 28, 2011 1486 1498 1475 1481 0 -4.53(-0.30%)
Mar 25, 2011 1481 1499 1473 1486 0 +4.27(+0.29%)
Mar 24, 2011 1478 1490 1464 1482 0 +7.27(+0.49%)
Mar 23, 2011 1471 1485 1456 1474 0 -3.71(-0.25%)
Mar 22, 2011 1482 1495 1470 1478 0 -7.94(-0.53%)
Mar 21, 2011 1483 1492 1476 1486 0 +19.75(+1.35%)
Mar 18, 2011 1470 1483 1454 1466 0 +12.08(+0.83%)
Mar 17, 2011 1460 1468 1440 1454 0 +15.11(+1.05%)
Mar 16, 2011 1459 1469 1428 1439 0 -22.79(-1.56%)
Mar 15, 2011 1455 1476 1448 1462 0 -15.49(-1.05%)
Mar 14, 2011 1475 1490 1461 1477 0 -12.05(-0.81%)
Mar 11, 2011 1473 1498 1465 1489 0 +9.03(+0.61%)
Mar 10, 2011 1492 1501 1473 1480 0 -29.18(-1.93%)
Mar 09, 2011 1509 1522 1496 1509 0 -0.74(-0.05%)
Mar 08, 2011 1491 1520 1485 1510 0 +21.74(+1.46%)
Mar 07, 2011 1506 1515 1478 1489 0 -13.22(-0.88%)
Mar 04, 2011 1514 1521 1488 1502 0 -13.58(-0.90%)
Mar 03, 2011 1503 1524 1496 1515 0 +25.55(+1.71%)
Mar 02, 2011 1486 1509 1477 1490 0 -6.13(-0.41%)
Mar 01, 2011 1519 1535 1490 1496 0 -29.70(-1.95%)
Feb 28, 2011 1517 1540 1507 1526 0 +10.41(+0.69%)
Feb 25, 2011 1489 1521 1493 1515 0 +22.44(+1.50%)
Feb 24, 2011 1486 1507 1475 1493 0 -2.55(-0.17%)
Feb 23, 2011 1499 1519 1482 1495 0 -12.34(-0.82%)
Feb 22, 2011 1514 1538 1500 1508 0 -35.19(-2.28%)
Feb 21, 2011 187.04 1544 1541 1543 0 +0.07(+0.00%)
Feb 18, 2011 1533 1551 1528 1543 0 +4.49(+0.29%)
Feb 17, 2011 1527 1548 1523 1538 0 +2.55(+0.17%)
Feb 16, 2011 1524 1548 1521 1536 0 +10.80(+0.71%)
Feb 15, 2011 1513 1540 1512 1525 0 -3.16(-0.21%)
Feb 14, 2011 1519 1539 1514 1528 0 -1.09(-0.07%)
Feb 11, 2011 1500 1536 1502 1529 0 +16.05(+1.06%)
Feb 10, 2011 1500 1524 1496 1513 0 -1.97(-0.13%)
Feb 09, 2011 1514 1531 1501 1515 0 -8.85(-0.58%)
Feb 08, 2011 1510 1531 1505 1524 0 +7.73(+0.51%)
Feb 07, 2011 1491 1526 1497 1516 0 +17.30(+1.15%)
Feb 04, 2011 1493 1513 1484 1499 0 -2.46(-0.16%)
Feb 03, 2011 1489 1511 1483 1501 0 +1.74(+0.12%)
Feb 02, 2011 1491 1515 1489 1500 0 -6.38(-0.42%)
Feb 01, 2011 1487 1517 1481 1506 0 +22.59(+1.52%)
Jan 31, 2011 1476 1496 1466 1483 0 +12.54(+0.85%)
Jan 28, 2011 1490 1512 1464 1471 0 -31.65(-2.11%)
Jan 27, 2011 1484 1513 1482 1503 0 +13.54(+0.91%)
Jan 26, 2011 1478 1504 1475 1489 0 +0.75(+0.05%)
Jan 25, 2011 1468 1496 1464 1488 0 +4.25(+0.29%)
Jan 24, 2011 1469 1496 1470 1484 0 +2.50(+0.17%)
Jan 21, 2011 1477 1495 1469 1481 0 +6.62(+0.45%)
Jan 20, 2011 1463 1491 1459 1475 0 -1.63(-0.11%)
Jan 19, 2011 1489 1506 1469 1476 0 -27.40(-1.82%)
Jan 18, 2011 1489 1514 1484 1504 0 +5.09(+0.34%)
Jan 17, 2011 259.63 1500 1495 1499 0 -0.01(-0.00%)
Jan 14, 2011 1480 1505 1473 1499 0 +16.39(+1.11%)
Jan 13, 2011 1475 1495 1471 1482 0 +0.27(+0.02%)
Jan 12, 2011 1469 1493 1466 1482 0 +17.50(+1.19%)
Jan 11, 2011 1451 1478 1449 1465 0 +7.27(+0.50%)
Jan 10, 2011 1438 1467 1438 1457 0 -2.02(-0.14%)
Jan 07, 2011 1458 1480 1444 1459 0 -9.03(-0.62%)
Jan 06, 2011 1468 1488 1458 1468 0 -7.40(-0.50%)
Jan 05, 2011 1450 1483 1453 1476 0 +10.65(+0.73%)
Jan 04, 2011 1475 1490 1451 1465 0 -15.91(-1.07%)
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