(CIX: MSECTOR7)
951.27   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Oct 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 31, 2012 1735 1747 1715 1731 0 +6.30(+0.37%)
Aug 30, 2012 1722 1741 1713 1724 0 -11.82(-0.68%)
Aug 29, 2012 1729 1747 1720 1736 0 +7.41(+0.43%)
Aug 27, 2012 1731 1747 1717 1729 0 +1.26(+0.07%)
Aug 24, 2012 1711 1738 1705 1727 0 +5.39(+0.31%)
Aug 23, 2012 1724 1741 1711 1722 0 -12.48(-0.72%)
Aug 22, 2012 1720 1749 1719 1734 0 -2.06(-0.12%)
Aug 21, 2012 1739 1759 1725 1737 0 -1.55(-0.09%)
Aug 20, 2012 1734 1755 1722 1738 0 -3.83(-0.22%)
Aug 17, 2012 1732 1754 1721 1742 0 +7.52(+0.43%)
Aug 16, 2012 1708 1745 1705 1734 0 +16.13(+0.94%)
Aug 15, 2012 1698 1728 1695 1718 0 +10.77(+0.63%)
Aug 14, 2012 1707 1728 1695 1707 0 +3.30(+0.19%)
Aug 13, 2012 1692 1717 1684 1704 0 +0.71(+0.04%)
Aug 11, 2012 1695 1714 1679 1703 0 +0.00(+0.00%)
Aug 10, 2012 1695 1714 1679 1703 0 +3.78(+0.22%)
Aug 09, 2012 1697 1720 1683 1700 0 -3.96(-0.23%)
Aug 08, 2012 1685 1718 1679 1704 0 +3.10(+0.18%)
Aug 07, 2012 1679 1720 1678 1701 0 +17.97(+1.07%)
Aug 06, 2012 1655 1703 1665 1683 0 +7.76(+0.46%)
Aug 03, 2012 1653 1692 1649 1675 0 +35.41(+2.16%)
Aug 02, 2012 1624 1663 1615 1639 0 -7.64(-0.46%)
Aug 01, 2012 1664 1685 1636 1647 0 -19.47(-1.17%)
Jul 31, 2012 1669 1693 1653 1667 0 -16.69(-0.99%)
Jul 30, 2012 1673 1704 1665 1683 0 -3.44(-0.20%)
Jul 27, 2012 1651 1701 1648 1687 0 +28.89(+1.74%)
Jul 26, 2012 1644 1678 1628 1658 0 +25.21(+1.54%)
Jul 25, 2012 1629 1658 1616 1633 0 -10.09(-0.61%)
Jul 24, 2012 1647 1672 1626 1643 0 -18.22(-1.10%)
Jul 23, 2012 1645 1675 1635 1661 0 -23.68(-1.41%)
Jul 20, 2012 1689 1710 1674 1685 0 -24.53(-1.44%)
Jul 19, 2012 1701 1732 1686 1709 0 +8.21(+0.48%)
Jul 18, 2012 1677 1718 1672 1701 0 +12.03(+0.71%)
Jul 17, 2012 1679 1704 1662 1689 0 +10.41(+0.62%)
Jul 16, 2012 1677 1697 1663 1678 0 -7.84(-0.46%)
Jul 14, 2012 1661 1698 1659 1686 0 -0.08(-0.00%)
Jul 13, 2012 1661 1698 1659 1686 0 +20.81(+1.25%)
Jul 12, 2012 1656 1685 1638 1666 0 -7.30(-0.44%)
Jul 11, 2012 1679 1695 1656 1673 0 -6.29(-0.37%)
Jul 10, 2012 1695 1713 1667 1679 0 -13.61(-0.80%)
Jul 09, 2012 1688 1710 1675 1693 0 -5.61(-0.33%)
Jul 06, 2012 1692 1715 1681 1698 0 -13.26(-0.77%)
Jul 05, 2012 1699 1729 1688 1712 0 +6.25(+0.37%)
Jul 04, 2012 305.84 1707 1701 1705 0 +0.15(+0.01%)
Jul 03, 2012 1692 1717 1679 1705 0 +12.30(+0.73%)
Jul 02, 2012 1669 1707 1665 1693 0 +10.88(+0.65%)
Jun 30, 2012 1666 1695 1654 1682 0 -0.92(-0.05%)
Jun 29, 2012 1666 1695 1654 1683 0 +41.45(+2.52%)
Jun 28, 2012 1625 1652 1610 1641 0 -1.48(-0.09%)
Jun 27, 2012 1632 1660 1620 1643 0 +4.26(+0.26%)
Jun 26, 2012 1626 1654 1615 1639 0 +10.88(+0.67%)
Jun 25, 2012 1634 1652 1613 1628 0 -29.00(-1.75%)
Jun 22, 2012 1650 1672 1637 1657 0 +8.03(+0.49%)
Jun 21, 2012 1688 1697 1641 1649 0 -41.70(-2.47%)
Jun 20, 2012 1687 1707 1670 1691 0 +0.33(+0.02%)
Jun 19, 2012 1672 1705 1662 1690 0 +25.02(+1.50%)
Jun 18, 2012 1640 1675 1632 1665 0 +13.68(+0.83%)
Jun 15, 2012 1635 1663 1626 1651 0 +13.27(+0.81%)
Jun 14, 2012 1618 1652 1609 1638 0 +17.65(+1.09%)
Jun 13, 2012 1632 1653 1610 1621 0 -23.08(-1.40%)
Jun 12, 2012 1620 1654 1614 1644 0 +18.21(+1.12%)
Jun 11, 2012 1657 1675 1622 1625 0 -29.12(-1.76%)
Jun 08, 2012 1619 1664 1622 1655 0 +12.80(+0.78%)
Jun 07, 2012 1653 1682 1633 1642 0 -6.66(-0.40%)
Jun 06, 2012 1614 1659 1618 1648 0 +35.97(+2.23%)
Jun 05, 2012 1595 1623 1582 1612 0 +8.31(+0.52%)
Jun 04, 2012 1603 1624 1577 1604 0 +2.65(+0.17%)
Jun 02, 2012 1621 1638 1590 1601 0 +0.00(+0.00%)
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