Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Financial Sector (CIX: MSECTOR4 )

1,348.15 -0.38 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 1018 1027 1011 1035 0 -2.30(-0.22%)
Nov 27, 2014 1018 1018 1018 1037 0 -0.01(-0.00%)
Nov 26, 2014 1015 1021 1010 1037 0 +4.43(+0.43%)
Nov 25, 2014 1015 1019 1008 1032 0 -0.21(-0.02%)
Nov 24, 2014 1010 1018 1005 1033 0 +5.92(+0.58%)
Nov 21, 2014 1012 1017 1002 1027 0 +4.53(+0.44%)
Nov 20, 2014 995.87 1006 991.67 1022 0 +2.55(+0.25%)
Nov 19, 2014 1005 1009 993.92 1020 0 -5.15(-0.50%)
Nov 18, 2014 1003 1011 999.31 1025 0 +3.06(+0.30%)
Nov 17, 2014 1002 1009 996.19 1022 0 -1.46(-0.14%)
Nov 14, 2014 1006 1012 999.19 1023 0 -3.56(-0.35%)
Nov 13, 2014 1009 1015 1001 1027 0 -0.90(-0.09%)
Nov 12, 2014 1006 1014 1001 1028 0 -1.76(-0.17%)
Nov 11, 2014 1012 1016 1005 1029 0 -1.47(-0.14%)
Nov 10, 2014 1006 1015 1002 1031 0 +5.09(+0.50%)
Nov 07, 2014 1006 1012 997.90 1026 0 +0.23(+0.02%)
Nov 06, 2014 1008 1014 998.46 1026 0 -1.86(-0.18%)
Nov 05, 2014 1010 1014 999.92 1027 0 +2.55(+0.25%)
Nov 04, 2014 1003 1011 995.04 1025 0 +0.77(+0.08%)
Nov 03, 2014 1003 1012 995.59 1024 0 +2.24(+0.22%)
Oct 31, 2014 999.74 1008 990.63 1022 0 +32.93(+3.33%)
Oct 30, 2014 984.02 992.02 978.85 988.96 0 +6.18(+0.63%)
Oct 28, 2014 978.41 984.47 974.21 982.77 0 +7.34(+0.75%)
Oct 27, 2014 973.09 975.95 973.03 975.44 0 -10.65(-1.08%)
Oct 24, 2014 981.09 990.91 975.86 986.09 0 +16.38(+1.69%)
Oct 23, 2014 968.87 973.13 966.10 969.71 0 +3.69(+0.38%)
Oct 21, 2014 961.51 967.60 958.87 966.02 0 +7.01(+0.73%)
Oct 20, 2014 952.87 959.49 951.97 959.01 0 +1.54(+0.16%)
Oct 17, 2014 959.01 967.33 947.81 957.47 0 +9.04(+0.95%)
Oct 16, 2014 940.13 951.16 937.82 948.43 0 +1.04(+0.11%)
Oct 15, 2014 947.48 956.11 929.10 947.39 0 -9.71(-1.01%)
Oct 14, 2014 952.60 967.78 946.80 957.10 0 +7.98(+0.84%)
Oct 13, 2014 953.83 964.15 945.15 949.12 0 -4.09(-0.43%)
Oct 10, 2014 959.08 970.38 950.23 953.21 0 -6.51(-0.68%)
Oct 09, 2014 972.85 978.84 956.55 959.72 0 -14.61(-1.50%)
Oct 08, 2014 958.62 976.03 952.65 974.33 0 +16.59(+1.73%)
Oct 07, 2014 966.61 971.78 955.86 957.74 0 -12.98(-1.34%)
Oct 06, 2014 975.38 980.50 966.29 970.72 0 -0.54(-0.06%)
Oct 03, 2014 968.35 976.85 963.18 971.26 0 +8.89(+0.92%)
Oct 02, 2014 960.92 968.88 951.73 962.37 0 +0.60(+0.06%)
Oct 01, 2014 968.23 974.18 956.63 961.77 0 -9.04(-0.93%)
Sep 30, 2014 975.83 980.90 966.40 970.81 0 -5.47(-0.56%)
Sep 29, 2014 972.13 980.25 966.63 976.28 0 -4.58(-0.47%)
Sep 26, 2014 972.39 984.29 967.65 980.86 0 +8.40(+0.86%)
Sep 25, 2014 981.31 984.50 968.74 972.46 0 -26.36(-2.64%)
Sep 19, 2014 1005 1009 993.15 998.82 0 -3.80(-0.38%)
Sep 18, 2014 1002 1010 995.77 1003 0 +3.50(+0.35%)
Sep 17, 2014 999.03 1008 992.76 999.12 0 +1.76(+0.18%)
Sep 16, 2014 992.24 1003 988.16 997.36 0 +4.07(+0.41%)
Sep 15, 2014 996.60 1001 988.05 993.28 0 -3.48(-0.35%)
Sep 12, 2014 1006 1011 990.43 996.76 0 -10.39(-1.03%)
Sep 11, 2014 1002 1011 998.89 1007 0 -848.82(-45.73%)
Sep 10, 2014 1832 1869 1843 1856 0 -1.74(-0.09%)
Sep 09, 2014 1844 1874 1851 1858 0 -16.01(-0.85%)
Sep 08, 2014 1843 1885 1863 1874 0 -2.78(-0.15%)
Sep 05, 2014 1843 1881 1857 1876 0 +7.51(+0.40%)
Sep 04, 2014 1873 1888 1862 1869 0 -5.44(-0.29%)
Sep 03, 2014 1851 1890 1867 1874 0 -0.48(-0.03%)
Sep 02, 2014 1850 1886 1863 1875 0 +5.31(+0.28%)
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.