Financial Sector (CIX: MSECTOR4 )

1,354.73 +1.93 (+0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 1353 1355 1352 1355 0 +1.92(+0.14%)
Mar 15, 2024 1352 1354 1352 1353 0 +0.80(+0.06%)
Mar 14, 2024 1349 1352 1349 1352 0 +2.11(+0.16%)
Mar 13, 2024 1349 1350 1348 1350 0 +0.23(+0.02%)
Mar 12, 2024 1349 1350 1348 1350 0 +0.44(+0.03%)
Mar 11, 2024 1347 1349 1347 1349 0 +2.34(+0.17%)
Mar 08, 2024 1348 1349 1346 1347 0 -1.77(-0.13%)
Mar 07, 2024 1347 1349 1346 1349 0 +1.15(+0.09%)
Mar 06, 2024 1347 1349 1346 1348 0 +1.58(+0.12%)
Mar 05, 2024 1348 1348 1345 1346 0 -1.79(-0.13%)
Mar 04, 2024 1347 1349 1346 1348 0 +2.53(+0.19%)
Mar 01, 2024 1344 1347 1344 1345 0 +0.17(+0.01%)
Feb 29, 2024 1343 1345 1343 1345 0 +1.35(+0.10%)
Feb 28, 2024 1342 1345 1342 1344 0 +2.47(+0.18%)
Feb 27, 2024 1341 1343 1341 1341 0 -1.28(-0.10%)
Feb 26, 2024 1340 1343 1340 1342 0 +1.67(+0.12%)
Feb 23, 2024 1336 1341 1336 1341 0 +4.37(+0.33%)
Feb 22, 2024 1335 1337 1334 1336 0 +2.70(+0.20%)
Feb 21, 2024 1335 1336 1334 1334 0 -1.79(-0.13%)
Feb 20, 2024 1336 1338 1334 1336 0 -1.45(-0.11%)
Feb 16, 2024 1337 1337 1337 1337 0 -2.80(-0.21%)
Feb 15, 2024 1336 1340 1336 1340 0 +5.06(+0.38%)
Feb 14, 2024 1331 1336 1331 1335 0 +3.94(+0.30%)
Feb 13, 2024 1331 1332 1328 1331 0 -0.57(-0.04%)
Feb 12, 2024 1327 1332 1325 1331 0 +6.80(+0.51%)
Feb 09, 2024 1321 1327 1320 1325 0 +2.58(+0.20%)
Feb 08, 2024 1323 1332 1319 1322 0 -18.22(-1.36%)
Feb 07, 2024 1340 1341 1340 1340 0 +0.16(+0.01%)
Feb 06, 2024 1337 1340 1337 1340 0 +0.37(+0.03%)
Feb 05, 2024 1340 1340 1339 1340 0 +1.06(+0.08%)
Feb 02, 2024 1338 1341 1338 1339 0 -0.85(-0.06%)
Feb 01, 2024 1340 1341 1338 1339 0 -0.42(-0.03%)
Jan 31, 2024 1341 1342 1340 1340 0 -2.26(-0.17%)
Jan 30, 2024 1340 1343 1340 1342 0 +3.21(+0.24%)
Jan 29, 2024 1336 1339 1336 1339 0 +2.93(+0.22%)
Jan 26, 2024 1333 1336 1333 1336 0 +3.15(+0.24%)
Jan 25, 2024 1332 1333 1331 1333 0 +0.82(+0.06%)
Jan 24, 2024 1332 1334 1332 1332 0 -0.93(-0.07%)
Jan 23, 2024 1331 1333 1331 1333 0 +1.62(+0.12%)
Jan 22, 2024 1329 1331 1329 1331 0 +2.11(+0.16%)
Jan 19, 2024 1327 1330 1326 1329 0 +2.62(+0.20%)
Jan 18, 2024 1323 1327 1323 1327 0 +3.28(+0.25%)
Jan 17, 2024 1323 1324 1323 1323 0 -1.72(-0.13%)
Jan 16, 2024 1326 1326 1324 1325 0 +0.32(+0.02%)
Jan 15, 2024 1322 1326 1322 1325 0 +1.16(+0.09%)
Jan 12, 2024 1325 1325 1322 1324 0 -0.08(-0.01%)
Jan 11, 2024 1323 1325 1323 1324 0 +0.21(+0.02%)
Jan 10, 2024 1325 1329 1323 1323 0 -3.38(-0.25%)
Jan 09, 2024 1328 1328 1326 1327 0 -1.72(-0.13%)
Jan 08, 2024 1326 1329 1326 1329 0 +1.68(+0.13%)
Jan 05, 2024 1323 1327 1323 1327 0 +4.51(+0.34%)
Jan 04, 2024 1321 1323 1321 1322 0 +2.32(+0.18%)
Jan 03, 2024 1320 1321 1319 1320 0 +0.98(+0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.