(CIX: MSECTOR424)
3,806.19   +26.72 (+0.71%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Oct 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2013 3182 3207 3169 3196 0 +16.68(+0.52%)
Apr 29, 2013 3171 3193 3160 3180 0 +21.70(+0.69%)
Apr 26, 2013 3160 3169 3115 3158 0 +30.35(+0.97%)
Apr 25, 2013 3127 3156 3114 3128 0 +1.14(+0.04%)
Apr 24, 2013 3116 3146 3105 3127 0 +51.01(+1.66%)
Apr 23, 2013 3054 3086 3032 3076 0 +28.08(+0.92%)
Apr 22, 2013 3041 3062 3013 3047 0 +9.90(+0.33%)
Apr 19, 2013 2984 3043 2974 3038 0 +61.72(+2.07%)
Apr 18, 2013 2978 3007 2949 2976 0 -3.44(-0.12%)
Apr 17, 2013 2985 2995 2951 2979 0 -12.76(-0.43%)
Apr 16, 2013 2970 3001 2960 2992 0 +22.49(+0.76%)
Apr 15, 2013 3009 3016 2962 2970 0 -87.93(-2.88%)
Apr 12, 2013 3045 3067 3032 3057 0 -44.38(-1.43%)
Apr 11, 2013 3080 3125 3064 3102 0 +69.12(+2.28%)
Apr 10, 2013 3017 3048 3009 3033 0 +10.03(+0.33%)
Apr 09, 2013 3024 3041 3005 3023 0 -103.14(-3.30%)
Apr 08, 2013 3090 3130 3072 3126 0 +79.86(+2.62%)
Apr 05, 2013 3022 3056 3003 3046 0 +129.65(+4.45%)
Apr 04, 2013 2888 2926 2879 2916 0 +83.27(+2.94%)
Apr 03, 2013 2880 2884 2824 2833 0 -80.31(-2.76%)
Apr 02, 2013 2894 2920 2885 2913 0 +74.45(+2.62%)
Apr 01, 2013 2867 2874 2829 2839 0 -64.99(-2.24%)
Mar 28, 2013 2904 2904 2904 0 -13.62(-0.47%)
Mar 27, 2013 2894 2927 2886 2918 0 +3.54(+0.12%)
Mar 26, 2013 2901 2926 2887 2914 0 +26.91(+0.93%)
Mar 25, 2013 2901 2914 2868 2887 0 +4.79(+0.17%)
Mar 22, 2013 2862 2892 2855 2882 0 +22.48(+0.79%)
Mar 21, 2013 2864 2884 2847 2860 0 -21.00(-0.73%)
Mar 20, 2013 2865 2892 2855 2881 0 +30.19(+1.06%)
Mar 19, 2013 2887 2896 2828 2851 0 -19.90(-0.69%)
Mar 18, 2013 2848 2887 2834 2871 0 -11.30(-0.39%)
Mar 15, 2013 2864 2895 2847 2882 0 +27.17(+0.95%)
Mar 14, 2013 2862 2875 2844 2855 0 -0.67(-0.02%)
Mar 13, 2013 2847 2872 2836 2855 0 +10.96(+0.39%)
Mar 12, 2013 2851 2868 2828 2844 0 -5.59(-0.20%)
Mar 11, 2013 2822 2859 2813 2850 0 +26.12(+0.93%)
Mar 08, 2013 2834 2843 2785 2824 0 +8.03(+0.29%)
Mar 07, 2013 2818 2831 2796 2816 0 -2.18(-0.08%)
Mar 06, 2013 2810 2834 2801 2818 0 +21.52(+0.77%)
Mar 05, 2013 2772 2819 2762 2796 0 +36.13(+1.31%)
Mar 04, 2013 2724 2767 2714 2760 0 +38.74(+1.42%)
Mar 01, 2013 2674 2728 2662 2722 0 +34.34(+1.28%)
Feb 28, 2013 2677 2710 2672 2687 0 -6.31(-0.23%)
Feb 27, 2013 2661 2702 2651 2694 0 +21.51(+0.81%)
Feb 26, 2013 2675 2687 2645 2672 0 -29.70(-1.10%)
Feb 22, 2013 2688 2712 2672 2702 0 +28.06(+1.05%)
Feb 21, 2013 2689 2698 2655 2674 0 -22.92(-0.85%)
Feb 20, 2013 2711 2734 2691 2697 0 -10.11(-0.37%)
Feb 15, 2013 2707 2707 2707 0 -20.96(-0.77%)
Feb 14, 2013 2708 2739 2697 2728 0 +12.69(+0.47%)
Feb 13, 2013 2728 2746 2700 2715 0 -8.43(-0.31%)
Feb 12, 2013 2730 2750 2708 2723 0 -8.32(-0.30%)
Feb 11, 2013 2724 2746 2705 2732 0 +3.15(+0.12%)
Feb 08, 2013 2732 2758 2698 2729 0 -6.52(-0.24%)
Feb 07, 2013 2727 2763 2689 2735 0 +18.35(+0.68%)
Feb 06, 2013 2688 2731 2679 2717 0 +39.46(+1.47%)
Feb 04, 2013 2693 2714 2661 2677 0 -27.85(-1.03%)
Feb 01, 2013 2696 2722 2683 2705 0 +23.66(+0.88%)
Jan 31, 2013 2682 2710 2660 2681 0 +2.94(+0.11%)
Jan 30, 2013 2671 2693 2657 2679 0 +3.01(+0.11%)
Jan 29, 2013 2663 2684 2649 2676 0 +11.23(+0.42%)
Jan 28, 2013 2685 2691 2651 2664 0 -18.91(-0.70%)
Jan 25, 2013 2690 2701 2665 2683 0 -2.86(-0.11%)
Jan 24, 2013 2672 2701 2663 2686 0 +17.40(+0.65%)
Jan 23, 2013 2671 2686 2656 2669 0 -8.45(-0.32%)
Jan 22, 2013 2679 2694 2652 2677 0 -10.11(-0.38%)
Jan 18, 2013 2687 2687 2687 0 -57.35(-2.09%)
Jan 17, 2013 2755 2766 2729 2745 0 +2.27(+0.08%)
Jan 16, 2013 2744 2757 2727 2742 0 -5.81(-0.21%)
Jan 15, 2013 2726 2755 2715 2748 0 -4.38(-0.16%)
Jan 14, 2013 2764 2779 2733 2752 0 -10.98(-0.40%)
Jan 12, 2013 2758 2790 2738 2763 0 +0.00(+0.00%)
Jan 11, 2013 2758 2790 2738 2763 0 -5.47(-0.20%)
Jan 10, 2013 2762 2776 2740 2769 0 +21.52(+0.78%)
Jan 09, 2013 2747 2768 2736 2747 0 +3.93(+0.14%)
Jan 08, 2013 2730 2754 2713 2743 0 -1.94(-0.07%)
Jan 07, 2013 2725 2757 2714 2745 0 +6.56(+0.24%)
Jan 04, 2013 2711 2744 2692 2739 0 +29.53(+1.09%)
Jan 03, 2013 2711 2734 2696 2709 0 -5.38(-0.20%)
Jan 02, 2013 2700 2718 2641 2715 0 +79.87(+3.03%)
Dec 31, 2012 2635 2635 2635 0 +36.24(+1.39%)
Dec 28, 2012 2592 2616 2585 2599 0 -6.66(-0.26%)
Dec 27, 2012 2622 2628 2569 2605 0 -16.19(-0.62%)
Dec 26, 2012 2643 2652 2614 2621 0 -15.57(-0.59%)
Dec 24, 2012 2637 2637 2637 0 -5.45(-0.21%)
Dec 21, 2012 2627 2660 2599 2642 0 -0.77(-0.03%)
Dec 20, 2012 2629 2652 2610 2643 0 +8.73(+0.33%)
Dec 19, 2012 2661 2675 2624 2635 0 -33.09(-1.24%)
Dec 18, 2012 2647 2680 2629 2668 0 +38.98(+1.48%)
Dec 17, 2012 2597 2638 2591 2629 0 +41.76(+1.61%)
Dec 14, 2012 2616 2627 2577 2587 0 -35.74(-1.36%)
Dec 13, 2012 2635 2647 2611 2623 0 -12.83(-0.49%)
Dec 12, 2012 2632 2663 2614 2635 0 +13.18(+0.50%)
Dec 11, 2012 2620 2645 2607 2622 0 +12.18(+0.47%)
Dec 10, 2012 2603 2624 2588 2610 0 +2.35(+0.09%)
Dec 07, 2012 2607 2623 2590 2608 0 +11.32(+0.44%)
Dec 06, 2012 2605 2613 2572 2596 0 +0.05(+0.00%)
Dec 05, 2012 2579 2617 2560 2596 0 +14.10(+0.55%)
Dec 04, 2012 2585 2599 2563 2582 0 -4.07(-0.16%)
Nov 30, 2012 2590 2605 2572 2586 0 -6.42(-0.25%)
Nov 29, 2012 2589 2612 2568 2593 0 +17.30(+0.67%)
Nov 28, 2012 2523 2581 2520 2575 0 +33.97(+1.34%)
Nov 27, 2012 2565 2580 2532 2541 0 -35.51(-1.38%)
Nov 26, 2012 2582 2595 2559 2577 0 -21.20(-0.82%)
Nov 24, 2012 2581 2600 2574 2598 0 +0.00(+0.00%)
Nov 23, 2012 2581 2601 2574 2598 0 +25.60(+1.00%)
Nov 21, 2012 2573 2573 2573 0 -0.12(-0.00%)
Nov 20, 2012 2551 2581 2536 2573 0 +13.54(+0.53%)
Nov 19, 2012 2523 2565 2512 2559 0 +61.09(+2.45%)
Nov 16, 2012 2460 2514 2454 2498 0 +32.64(+1.32%)
Nov 15, 2012 2483 2500 2441 2465 0 -21.44(-0.86%)
Nov 14, 2012 2542 2552 2479 2487 0 -49.95(-1.97%)
Nov 13, 2012 2538 2569 2522 2537 0 -19.38(-0.76%)
Nov 12, 2012 2570 2583 2542 2556 0 -8.32(-0.32%)
Nov 09, 2012 2551 2592 2541 2564 0 +10.04(+0.39%)
Nov 08, 2012 2570 2599 2542 2554 0 -14.32(-0.56%)
Nov 07, 2012 2609 2616 2550 2569 0 -69.70(-2.64%)
Nov 06, 2012 2612 2653 2603 2638 0 +31.53(+1.21%)
Nov 05, 2012 2615 2631 2583 2607 0 -20.80(-0.79%)
Nov 02, 2012 2655 2665 2620 2628 0 -11.81(-0.45%)
Nov 01, 2012 2611 2649 2598 2640 0 +35.86(+1.38%)
Oct 31, 2012 2598 2613 2568 2604 0 +11.29(+0.44%)
Oct 26, 2012 2592 2592 2592 0 +17.66(+0.69%)
Oct 25, 2012 2580 2595 2553 2575 0 +13.56(+0.53%)
Oct 24, 2012 2567 2592 2550 2561 0 -1.63(-0.06%)
Oct 23, 2012 2565 2586 2542 2563 0 -36.04(-1.39%)
Oct 19, 2012 2612 2636 2570 2599 0 -3.97(-0.15%)
Oct 18, 2012 2621 2638 2582 2603 0 -29.55(-1.12%)
Oct 17, 2012 2623 2643 2599 2632 0 +21.58(+0.83%)
Oct 16, 2012 2596 2625 2585 2611 0 +33.09(+1.28%)
Oct 15, 2012 2566 2592 2552 2578 0 -1.20(-0.05%)
Oct 12, 2012 2598 2611 2560 2579 0 -23.56(-0.91%)
Oct 11, 2012 2597 2617 2583 2602 0 +22.57(+0.87%)
Oct 10, 2012 2598 2607 2564 2580 0 -15.65(-0.60%)
Oct 09, 2012 2613 2629 2586 2596 0 -24.46(-0.93%)
Oct 08, 2012 2611 2628 2599 2620 0 -0.10(-0.00%)
Oct 06, 2012 2639 2646 2606 2620 0 +0.00(+0.00%)
Oct 05, 2012 2634 2646 2606 2620 0 -2.99(-0.11%)
Oct 04, 2012 2598 2634 2589 2623 0 +40.47(+1.57%)
Oct 03, 2012 2565 2591 2554 2583 0 +13.35(+0.52%)
Oct 02, 2012 2587 2597 2551 2569 0 -8.94(-0.35%)
Oct 01, 2012 2564 2604 2554 2578 0 +28.79(+1.13%)
Sep 28, 2012 2540 2568 2521 2549 0 -0.76(-0.03%)
Sep 27, 2012 2524 2562 2505 2550 0 +49.79(+1.99%)
Sep 26, 2012 2534 2540 2495 2500 0 -33.85(-1.34%)
Sep 25, 2012 2581 2597 2531 2534 0 -39.37(-1.53%)
Sep 24, 2012 2565 2590 2553 2574 0 -0.76(-0.03%)
Sep 21, 2012 2598 2610 2567 2574 0 -10.46(-0.40%)
Sep 20, 2012 2583 2602 2565 2585 0 -8.25(-0.32%)
Sep 19, 2012 2591 2611 2578 2593 0 +4.08(+0.16%)
Sep 18, 2012 2600 2607 2575 2589 0 -18.82(-0.72%)
Sep 17, 2012 2612 2627 2596 2608 0 -11.52(-0.44%)
Sep 14, 2012 2610 2635 2594 2619 0 +13.48(+0.52%)
Sep 13, 2012 2551 2618 2536 2606 0 +57.64(+2.26%)
Sep 12, 2012 2537 2567 2526 2548 0 +16.22(+0.64%)
Sep 11, 2012 2531 2546 2508 2532 0 -2.27(-0.09%)
Sep 10, 2012 2546 2560 2528 2534 0 -5.48(-0.22%)
Sep 07, 2012 2530 2550 2510 2540 0 +12.03(+0.48%)
Sep 06, 2012 2515 2544 2501 2528 0 +24.78(+0.99%)
Sep 05, 2012 2531 2542 2484 2503 0 -35.36(-1.39%)
Sep 04, 2012 2521 2551 2511 2538 0 +8.86(+0.35%)
Aug 31, 2012 2529 2529 2529 0 +31.92(+1.28%)
Aug 30, 2012 2502 2514 2479 2498 0 -17.34(-0.69%)
Aug 29, 2012 2519 2529 2501 2515 0 -2.85(-0.11%)
Aug 27, 2012 2524 2538 2503 2518 0 -2.68(-0.11%)
Aug 24, 2012 2478 2528 2474 2520 0 +38.28(+1.54%)
Aug 23, 2012 2490 2504 2475 2482 0 -15.03(-0.60%)
Aug 22, 2012 2486 2518 2473 2497 0 +10.08(+0.41%)
Aug 21, 2012 2501 2518 2479 2487 0 -8.32(-0.33%)
Aug 20, 2012 2511 2519 2481 2495 0 -25.80(-1.02%)
Aug 17, 2012 2517 2528 2495 2521 0 +13.61(+0.54%)
Aug 16, 2012 2474 2520 2468 2508 0 +33.78(+1.37%)
Aug 15, 2012 2460 2485 2450 2474 0 +12.59(+0.51%)
Aug 14, 2012 2479 2494 2453 2461 0 -8.49(-0.34%)
Aug 13, 2012 2468 2483 2443 2470 0 -2.29(-0.09%)
Aug 11, 2012 2471 2485 2446 2472 0 +0.00(+0.00%)
Aug 10, 2012 2471 2485 2446 2472 0 -8.06(-0.32%)
Aug 09, 2012 2501 2514 2467 2480 0 -29.76(-1.19%)
Aug 08, 2012 2496 2527 2481 2510 0 -1.91(-0.08%)
Aug 07, 2012 2502 2535 2496 2512 0 +18.66(+0.75%)
Aug 06, 2012 2516 2528 2487 2493 0 -18.01(-0.72%)
Aug 03, 2012 2483 2524 2473 2511 0 +62.71(+2.56%)
Aug 02, 2012 2438 2467 2415 2448 0 -15.50(-0.63%)
Aug 01, 2012 2498 2507 2459 2464 0 -29.38(-1.18%)
Jul 31, 2012 2509 2520 2472 2493 0 -23.13(-0.92%)
Jul 30, 2012 2517 2544 2503 2516 0 -11.94(-0.47%)
Jul 27, 2012 2498 2542 2473 2528 0 +40.91(+1.64%)
Jul 26, 2012 2458 2505 2433 2487 0 +66.49(+2.75%)
Jul 25, 2012 2415 2439 2389 2421 0 +14.03(+0.58%)
Jul 24, 2012 2419 2431 2384 2407 0 -11.14(-0.46%)
Jul 23, 2012 2397 2431 2374 2418 0 -20.05(-0.82%)
Jul 20, 2012 2439 2471 2420 2438 0 -16.92(-0.69%)
Jul 19, 2012 2481 2514 2426 2455 0 -30.13(-1.21%)
Jul 18, 2012 2489 2516 2469 2485 0 -16.55(-0.66%)
Jul 17, 2012 2508 2521 2461 2502 0 +11.56(+0.46%)
Jul 16, 2012 2471 2509 2457 2490 0 +15.19(+0.61%)
Jul 14, 2012 2436 2480 2430 2475 0 +0.00(+0.00%)
Jul 13, 2012 2436 2480 2430 2475 0 +45.44(+1.87%)
Jul 12, 2012 2439 2452 2408 2429 0 -34.07(-1.38%)
Jul 11, 2012 2459 2476 2433 2464 0 +3.84(+0.16%)
Jul 10, 2012 2487 2514 2448 2460 0 -17.62(-0.71%)
Jul 09, 2012 2474 2487 2453 2477 0 -3.21(-0.13%)
Jul 06, 2012 2471 2494 2461 2481 0 -18.18(-0.73%)
Jul 05, 2012 2499 2520 2478 2499 0 -12.95(-0.52%)
Jul 03, 2012 2512 2512 2512 0 +19.58(+0.79%)
Jul 02, 2012 2467 2498 2454 2492 0 +29.50(+1.20%)
Jun 30, 2012 2451 2467 2434 2463 0 -0.72(-0.03%)
Jun 29, 2012 2451 2468 2434 2463 0 +58.99(+2.45%)
Jun 28, 2012 2382 2410 2361 2404 0 -0.58(-0.02%)
Jun 27, 2012 2388 2416 2377 2405 0 +27.37(+1.15%)
Jun 26, 2012 2367 2392 2352 2378 0 +13.11(+0.55%)
Jun 25, 2012 2363 2384 2347 2364 0 -29.31(-1.22%)
Jun 22, 2012 2398 2414 2374 2394 0 +15.01(+0.63%)
Jun 21, 2012 2438 2447 2373 2379 0 -52.24(-2.15%)
Jun 20, 2012 2431 2454 2406 2431 0 +4.48(+0.18%)
Jun 19, 2012 2393 2440 2385 2426 0 +43.55(+1.83%)
Jun 18, 2012 2379 2400 2362 2383 0 -5.90(-0.25%)
Jun 15, 2012 2364 2396 2345 2389 0 +43.09(+1.84%)
Jun 14, 2012 2335 2359 2314 2346 0 +17.47(+0.75%)
Jun 13, 2012 2360 2378 2316 2328 0 -44.23(-1.86%)
Jun 12, 2012 2335 2378 2318 2372 0 +47.06(+2.02%)
Jun 11, 2012 2385 2393 2322 2325 0 -34.03(-1.44%)
Jun 08, 2012 2317 2361 2306 2359 0 +34.47(+1.48%)
Jun 07, 2012 2350 2370 2313 2325 0 +0.77(+0.03%)
Jun 06, 2012 2299 2331 2284 2324 0 +48.02(+2.11%)
Jun 05, 2012 2238 2282 2231 2276 0 +34.07(+1.52%)
Jun 04, 2012 2239 2265 2221 2242 0 +4.29(+0.19%)
Jun 02, 2012 2292 2314 2226 2238 0 +0.00(+0.00%)
Jun 01, 2012 2292 2314 2226 2238 0 -107.33(-4.58%)
May 31, 2012 2339 2363 2309 2345 0 +7.49(+0.32%)
May 30, 2012 2351 2362 2321 2338 0 -36.31(-1.53%)
May 29, 2012 2359 2384 2342 2374 0 +32.16(+1.37%)
May 25, 2012 2342 2342 2342 0 -13.56(-0.58%)
May 24, 2012 2337 2360 2321 2355 0 +28.94(+1.24%)
May 23, 2012 2308 2334 2276 2326 0 -7.01(-0.30%)
May 22, 2012 2339 2377 2319 2333 0 +1.40(+0.06%)
May 21, 2012 2299 2342 2287 2332 0 +41.27(+1.80%)
May 18, 2012 2313 2324 2278 2291 0 -15.77(-0.68%)
May 17, 2012 2366 2376 2304 2307 0 -59.72(-2.52%)
May 16, 2012 2406 2424 2364 2366 0 -27.33(-1.14%)
May 15, 2012 2409 2433 2385 2394 0 -19.58(-0.81%)
May 14, 2012 2435 2454 2408 2413 0 -48.60(-1.97%)
May 11, 2012 2435 2480 2426 2462 0 +2.97(+0.12%)
May 10, 2012 2461 2482 2440 2459 0 +18.82(+0.77%)
May 09, 2012 2427 2462 2409 2440 0 -16.10(-0.66%)
May 08, 2012 2456 2475 2421 2456 0 -12.48(-0.51%)
May 07, 2012 2458 2489 2450 2469 0 +3.83(+0.16%)
May 04, 2012 2485 2492 2452 2465 0 -34.63(-1.39%)
May 03, 2012 2524 2532 2484 2499 0 -21.49(-0.85%)
May 02, 2012 2508 2536 2492 2521 0 -4.99(-0.20%)
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