(CIX: MSECTOR8)
1,941.40   -10.43 (-0.53%)
Streaming Delayed Price  /  Updated: 12:01 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 30, 2013 1586 1594 1562 1571 0 -13.31(-0.84%)
Aug 29, 2013 1572 1599 1566 1584 0 +10.44(+0.66%)
Aug 28, 2013 1560 1587 1556 1574 0 +7.01(+0.45%)
Aug 27, 2013 1580 1595 1558 1567 0 -34.28(-2.14%)
Aug 26, 2013 1605 1621 1592 1601 0 -8.57(-0.53%)
Aug 25, 2013 1607 1620 1594 1609 0 -0.00(-0.00%)
Aug 23, 2013 1607 1620 1594 1609 0 +3.59(+0.22%)
Aug 22, 2013 1593 1615 1587 1606 0 +15.83(+1.00%)
Aug 21, 2013 1594 1609 1581 1590 0 -9.43(-0.59%)
Aug 20, 2013 1594 1613 1585 1599 0 +7.55(+0.47%)
Aug 19, 2013 1596 1614 1584 1592 0 -8.20(-0.51%)
Aug 18, 2013 1596 1616 1588 1600 0 +0.00(+0.00%)
Aug 16, 2013 1596 1616 1588 1600 0 +0.03(+0.00%)
Aug 15, 2013 1609 1622 1588 1600 0 -29.37(-1.80%)
Aug 14, 2013 1634 1647 1618 1629 0 -6.71(-0.41%)
Aug 13, 2013 1626 1648 1610 1636 0 +12.49(+0.77%)
Aug 12, 2013 1609 1634 1604 1624 0 +6.16(+0.38%)
Aug 11, 2013 1616 1635 1605 1617 0 -0.00(-0.00%)
Aug 09, 2013 1616 1635 1605 1617 0 -5.97(-0.37%)
Aug 08, 2013 1618 1636 1606 1623 0 +9.39(+0.58%)
Aug 07, 2013 1614 1630 1599 1614 0 -8.59(-0.53%)
Aug 06, 2013 1625 1637 1609 1623 0 -11.33(-0.69%)
Aug 05, 2013 1624 1643 1616 1634 0 +4.64(+0.28%)
Aug 04, 2013 1616 1638 1606 1629 0 +0.00(+0.00%)
Aug 02, 2013 1616 1638 1606 1629 0 +5.59(+0.34%)
Aug 01, 2013 1607 1634 1597 1624 0 +25.89(+1.62%)
Jul 31, 2013 1594 1615 1581 1598 0 +7.13(+0.45%)
Jul 30, 2013 1586 1606 1576 1591 0 +8.48(+0.54%)
Jul 29, 2013 1582 1599 1568 1582 0 -4.29(-0.27%)
Jul 28, 2013 1583 1604 1567 1587 0 +0.00(+0.00%)
Jul 26, 2013 1583 1604 1567 1587 0 -6.94(-0.44%)
Jul 25, 2013 1581 1604 1569 1593 0 +7.18(+0.45%)
Jul 24, 2013 1600 1614 1575 1586 0 -0.34(-0.02%)
Jul 23, 2013 1596 1607 1578 1587 0 -3.51(-0.22%)
Jul 22, 2013 1588 1603 1577 1590 0 +0.63(+0.04%)
Jul 21, 2013 1583 1602 1570 1589 0 +0.00(+0.00%)
Jul 19, 2013 1583 1602 1570 1589 0 +8.85(+0.56%)
Jul 18, 2013 1582 1599 1564 1581 0 +4.86(+0.31%)
Jul 17, 2013 1576 1590 1563 1576 0 +2.00(+0.13%)
Jul 16, 2013 1574 1588 1560 1574 0 -4.89(-0.31%)
Jul 15, 2013 1558 1589 1561 1579 0 +6.94(+0.44%)
Jul 14, 2013 1564 1583 1555 1572 0 -0.00(-0.00%)
Jul 12, 2013 1564 1583 1555 1572 0 +5.78(+0.37%)
Jul 11, 2013 1553 1575 1544 1566 0 +26.44(+1.72%)
Jul 10, 2013 1528 1552 1520 1540 0 +7.08(+0.46%)
Jul 09, 2013 1531 1545 1515 1532 0 +7.43(+0.49%)
Jul 08, 2013 1535 1545 1512 1525 0 -9.24(-0.60%)
Jul 07, 2013 1527 1542 1510 1534 0 -0.00(-0.00%)
Jul 05, 2013 1527 1542 1510 1534 0 +14.61(+0.96%)
Jul 04, 2013 156.54 1521 1518 1520 0 +1.30(+0.09%)
Jul 03, 2013 1505 1530 1497 1518 0 +2.20(+0.14%)
Jul 02, 2013 1516 1536 1500 1516 0 -5.76(-0.38%)
Jul 01, 2013 1518 1542 1508 1522 0 -3.92(-0.26%)
Jun 30, 2013 1518 1541 1504 1526 0 -0.00(-0.00%)
Jun 28, 2013 1518 1541 1504 1526 0 +18.27(+1.21%)
Jun 26, 2013 1508 1522 1493 1508 0 +5.96(+0.40%)
Jun 25, 2013 1498 1513 1482 1502 0 +15.65(+1.05%)
Jun 24, 2013 1495 1508 1470 1486 0 -21.16(-1.40%)
Jun 23, 2013 1516 1527 1489 1507 0 +0.00(+0.00%)
Jun 21, 2013 1513 1527 1489 1507 0 -3.21(-0.21%)
Jun 20, 2013 1525 1539 1500 1510 0 -33.82(-2.19%)
Jun 19, 2013 1560 1574 1539 1544 0 -18.90(-1.21%)
Jun 18, 2013 1549 1573 1545 1563 0 +11.54(+0.74%)
Jun 17, 2013 1545 1567 1535 1551 0 +19.37(+1.26%)
Jun 16, 2013 1541 1554 1524 1532 0 +0.00(+0.00%)
Jun 14, 2013 1541 1554 1524 1532 0 -11.39(-0.74%)
Jun 13, 2013 1524 1549 1513 1544 0 +16.01(+1.05%)
Jun 12, 2013 1551 1558 1521 1527 0 -11.62(-0.75%)
Jun 11, 2013 1540 1561 1528 1539 0 -15.80(-1.02%)
Jun 10, 2013 1550 1568 1539 1555 0 +10.12(+0.66%)
Jun 09, 2013 1534 1555 1521 1545 0 +0.00(+0.00%)
Jun 07, 2013 1534 1555 1521 1545 0 +10.53(+0.69%)
Jun 06, 2013 1518 1544 1505 1534 0 +12.73(+0.84%)
Jun 05, 2013 1527 1544 1513 1522 0 -15.46(-1.01%)
Jun 04, 2013 1537 1559 1523 1537 0 -4.36(-0.28%)
Jun 03, 2013 1535 1555 1517 1541 0 +8.29(+0.54%)
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