(CIX: MSECTOR637)
1,687.53   -20.33 (-1.19%)
Streaming Delayed Price  /  Updated: 5:20 PM EDT, Jul 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 18, 2014 1670 1681 1662 1678 0 +12.17(+0.73%)
Jul 17, 2014 1678 1685 1664 1666 0 -20.52(-1.22%)
Jul 16, 2014 1683 1690 1676 1686 0 +4.89(+0.29%)
Jul 15, 2014 1681 1689 1673 1681 0 +0.14(+0.01%)
Jul 14, 2014 1687 1689 1676 1681 0 +1.75(+0.10%)
Jul 11, 2014 1676 1682 1667 1679 0 +3.33(+0.20%)
Jul 10, 2014 1673 1682 1667 1676 0 -8.53(-0.51%)
Jul 09, 2014 1697 1702 1678 1685 0 -9.69(-0.57%)
Jul 08, 2014 1696 1701 1689 1694 0 -3.82(-0.22%)
Jul 07, 2014 1701 1705 1688 1698 0 -6.23(-0.37%)
Jul 03, 2014 1704 1704 1704 0 +6.92(+0.41%)
Jul 02, 2014 1710 1714 1693 1697 0 -12.74(-0.74%)
Jul 01, 2014 1706 1718 1697 1710 0 +6.31(+0.37%)
Jun 30, 2014 1703 1708 1693 1704 0 -1.65(-0.10%)
Jun 27, 2014 1684 1708 1683 1705 0 +14.36(+0.85%)
Jun 26, 2014 1690 1695 1681 1691 0 +1.13(+0.07%)
Jun 25, 2014 1681 1693 1677 1690 0 +5.93(+0.35%)
Jun 24, 2014 1684 1691 1679 1684 0 -2.59(-0.15%)
Jun 23, 2014 1693 1700 1679 1687 0 -6.71(-0.40%)
Jun 20, 2014 1687 1696 1682 1693 0 +10.49(+0.62%)
Jun 19, 2014 1678 1686 1674 1683 0 +5.51(+0.33%)
Jun 18, 2014 1673 1682 1666 1677 0 +4.29(+0.26%)
Jun 17, 2014 1662 1681 1659 1673 0 +7.76(+0.47%)
Jun 16, 2014 1668 1677 1661 1665 0 -4.14(-0.25%)
Jun 13, 2014 1665 1677 1658 1669 0 +9.78(+0.59%)
Jun 12, 2014 1662 1667 1653 1660 0 -4.57(-0.27%)
Jun 11, 2014 1669 1674 1660 1664 0 -10.74(-0.64%)
Jun 10, 2014 1670 1685 1667 1675 0 +16.15(+0.97%)
Jun 06, 2014 1659 1663 1651 1659 0 +3.98(+0.24%)
Jun 05, 2014 1652 1658 1642 1655 0 +5.77(+0.35%)
Jun 04, 2014 1644 1656 1642 1649 0 -5.04(-0.30%)
Jun 03, 2014 1653 1658 1645 1654 0 -2.81(-0.17%)
Jun 02, 2014 1653 1659 1645 1657 0 +4.72(+0.29%)
May 30, 2014 1642 1654 1637 1652 0 +10.51(+0.64%)
May 29, 2014 1640 1644 1631 1642 0 +4.86(+0.30%)
May 28, 2014 1629 1647 1624 1637 0 +10.15(+0.62%)
May 27, 2014 1618 1628 1612 1627 0 +11.38(+0.70%)
May 23, 2014 1615 1615 1615 0 -0.72(-0.04%)
May 22, 2014 1615 1623 1608 1616 0 -1.83(-0.11%)
May 21, 2014 1613 1619 1605 1618 0 +8.41(+0.52%)
May 20, 2014 1624 1628 1603 1609 0 -16.16(-0.99%)
May 19, 2014 1618 1627 1612 1626 0 +4.65(+0.29%)
May 16, 2014 1619 1625 1607 1621 0 +0.82(+0.05%)
May 15, 2014 1624 1631 1612 1620 0 -7.52(-0.46%)
May 14, 2014 1634 1640 1625 1628 0 -7.60(-0.46%)
May 13, 2014 1636 1641 1628 1635 0 +3.16(+0.19%)
May 12, 2014 1631 1641 1625 1632 0 +5.18(+0.32%)
May 09, 2014 1631 1634 1618 1627 0 -4.83(-0.30%)
May 08, 2014 1632 1645 1625 1632 0 -2.03(-0.12%)
May 07, 2014 1628 1642 1615 1634 0 +8.11(+0.50%)
May 06, 2014 1634 1639 1622 1626 0 -10.99(-0.67%)
May 05, 2014 1629 1639 1619 1637 0 +1.09(+0.07%)
May 02, 2014 1640 1645 1630 1636 0 -4.69(-0.29%)
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