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

Financial Sector (CIX: MSECTOR4 )

1,353.73 +3.45 (+0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Oct 30, 2015 993.64 999.64 978.92 1005 0 -9.17(-0.90%)
Oct 29, 2015 992.43 1003 984.06 1014 0 -1.30(-0.13%)
Oct 28, 2015 982.20 1002 972.07 1015 0 +15.81(+1.58%)
Oct 27, 2015 980.88 989.48 970.31 999.29 0 -5.99(-0.60%)
Oct 26, 2015 988.82 994.20 978.10 1005 0 -3.32(-0.33%)
Oct 23, 2015 987.49 997.18 976.17 1009 0 +5.36(+0.53%)
Oct 22, 2015 975.41 991.64 969.98 1003 0 +12.16(+1.23%)
Oct 21, 2015 983.32 988.63 968.66 991.08 0 -8.82(-0.88%)
Oct 20, 2015 977.60 986.79 971.27 999.90 0 +2.33(+0.23%)
Oct 19, 2015 972.37 983.11 967.73 997.57 0 +2.51(+0.25%)
Oct 16, 2015 974.82 981.94 966.64 995.05 0 +3.66(+0.37%)
Oct 15, 2015 962.21 974.66 955.43 991.39 0 +15.49(+1.59%)
Oct 14, 2015 965.21 970.37 951.95 975.90 0 -8.57(-0.87%)
Oct 13, 2015 968.84 976.75 960.93 984.47 0 -8.73(-0.88%)
Oct 12, 2015 970.87 978.91 964.93 993.20 0 +3.76(+0.38%)
Oct 09, 2015 973.95 979.25 963.41 989.43 0 -2.94(-0.30%)
Oct 08, 2015 964.12 976.06 957.51 992.38 0 +7.02(+0.71%)
Oct 07, 2015 959.39 970.59 952.59 985.35 0 +11.86(+1.22%)
Oct 06, 2015 954.36 962.24 946.46 973.49 0 -2.05(-0.21%)
Oct 05, 2015 942.97 959.03 938.87 975.54 0 +19.32(+2.02%)
Oct 02, 2015 920.92 938.48 909.67 956.22 0 +4.42(+0.46%)
Oct 01, 2015 932.51 939.02 920.08 951.80 0 +5.96(+0.63%)
Sep 30, 2015 924.85 931.70 915.02 945.83 0 +6.75(+0.72%)
Sep 29, 2015 916.65 926.46 908.02 939.09 0 +4.16(+0.44%)
Sep 28, 2015 928.89 932.75 910.30 934.93 0 -20.67(-2.16%)
Sep 25, 2015 938.15 946.48 929.16 955.60 0 +6.69(+0.70%)
Sep 24, 2015 927.62 936.02 918.29 948.91 0 -4.47(-0.47%)
Sep 23, 2015 933.57 941.22 926.54 953.38 0 +7.10(+0.75%)
Sep 22, 2015 928.93 935.21 919.60 946.28 0 -18.48(-1.92%)
Sep 21, 2015 941.71 951.77 936.61 964.77 0 +8.35(+0.87%)
Sep 18, 2015 938.95 951.42 929.46 956.42 0 -15.07(-1.55%)
Sep 17, 2015 954.43 970.93 942.64 971.49 0 -3.31(-0.34%)
Sep 16, 2015 948.12 958.80 942.61 974.80 0 +7.92(+0.82%)
Sep 15, 2015 940.19 951.84 933.16 966.88 0 +9.46(+0.99%)
Sep 14, 2015 939.76 944.25 932.24 957.42 0 -1.89(-0.20%)
Sep 11, 2015 929.96 941.98 924.92 959.31 0 -17.27(-1.77%)
Sep 10, 2015 952.37 966.28 948.29 976.58 0 +27.40(+2.89%)
Sep 09, 2015 947.95 952.61 927.55 949.18 0 -9.04(-0.94%)
Sep 08, 2015 934.00 942.51 926.09 958.22 0 +19.72(+2.10%)
Sep 04, 2015 919.16 919.17 919.16 938.50 0 -15.79(-1.65%)
Sep 03, 2015 933.99 944.16 928.31 954.29 0 +3.75(+0.39%)
Sep 02, 2015 931.16 937.06 918.32 950.54 0 +11.10(+1.18%)
Sep 01, 2015 928.33 936.45 913.84 939.44 0 -26.63(-2.76%)
Aug 31, 2015 951.25 958.82 939.78 966.07 0 -9.26(-0.95%)
Aug 28, 2015 953.07 961.41 945.31 975.33 0 -0.64(-0.07%)
Aug 27, 2015 945.36 963.00 937.90 975.97 0 +20.53(+2.15%)
Aug 26, 2015 928.38 939.96 911.71 955.43 0 +26.64(+2.87%)
Aug 25, 2015 949.09 953.55 907.76 928.79 0 -8.38(-0.89%)
Aug 24, 2015 917.50 950.48 884.74 937.17 0 -46.98(-4.77%)
Aug 21, 2015 977.99 986.55 961.14 984.15 0 -22.17(-2.20%)
Aug 20, 2015 997.80 1003 984.12 1006 0 -18.74(-1.83%)
Aug 19, 2015 1010 1016 999.66 1025 0 -9.69(-0.94%)
Aug 18, 2015 1015 1021 1008 1035 0 -2.35(-0.23%)
Aug 17, 2015 1011 1021 1004 1037 0 +3.08(+0.30%)
Aug 14, 2015 1006 1017 1002 1034 0 +6.88(+0.67%)
Aug 13, 2015 1006 1015 998.17 1027 0 +0.44(+0.04%)
Aug 12, 2015 1006 1013 991.25 1027 0 -6.43(-0.62%)
Aug 11, 2015 1012 1022 1004 1033 0 -4.65(-0.45%)
Aug 10, 2015 1014 1024 1008 1038 0 +9.46(+0.92%)
Aug 07, 2015 1007 1016 996.94 1028 0 +0.45(+0.04%)
Aug 06, 2015 1012 1018 998.15 1028 0 -3.29(-0.32%)
Aug 05, 2015 1017 1023 1006 1031 0 -1.06(-0.10%)
Aug 04, 2015 1014 1023 1007 1032 0 -1.64(-0.16%)
Aug 03, 2015 1014 1020 1006 1034 0 +0.54(+0.05%)
Jul 31, 2015 1017 1023 1008 1033 0 +0.25(+0.02%)
Jul 30, 2015 1012 1021 1005 1033 0 +0.10(+0.01%)
Jul 29, 2015 1006 1018 1000 1033 0 +6.61(+0.64%)
Jul 28, 2015 1007 1014 997.38 1026 0 +3.69(+0.36%)
Jul 27, 2015 1004 1011 996.25 1023 0 -5.51(-0.54%)
Jul 24, 2015 1015 1023 1003 1028 0 -7.31(-0.71%)
Jul 23, 2015 1026 1031 1010 1035 0 -10.07(-0.96%)
Jul 22, 2015 1021 1032 1018 1046 0 +3.35(+0.32%)
Jul 21, 2015 1025 1033 1018 1042 0 -3.15(-0.30%)
Jul 20, 2015 1026 1032 1019 1045 0 +0.54(+0.05%)
Jul 17, 2015 1028 1032 1019 1045 0 -4.24(-0.40%)
Jul 16, 2015 1028 1034 1024 1049 0 +7.39(+0.71%)
Jul 15, 2015 1020 1028 1014 1042 0 +6.69(+0.65%)
Jul 14, 2015 1012 1020 1006 1035 0 -1.26(-0.12%)
Jul 13, 2015 1017 1024 1010 1036 0 +6.52(+0.63%)
Jul 10, 2015 1009 1017 1002 1030 0 +12.21(+1.20%)
Jul 09, 2015 1005 1010 993.63 1018 0 +4.34(+0.43%)
Jul 08, 2015 998.72 1005 988.64 1013 0 -13.53(-1.32%)
Jul 07, 2015 1004 1013 989.47 1027 0 +4.13(+0.40%)
Jul 06, 2015 996.40 1008 991.62 1023 0 -1.99(-0.19%)
Jul 03, 2015 1005 1005 1005 1025 0 -0.03(-0.00%)
Jul 02, 2015 1010 1016 999.37 1025 0 -3.04(-0.30%)
Jul 01, 2015 1007 1016 996.55 1028 0 +11.26(+1.11%)
Jun 30, 2015 1002 1008 989.41 1016 0 -0.14(-0.01%)
Jun 29, 2015 1011 1018 995.06 1017 0 -19.68(-1.90%)
Jun 26, 2015 1015 1023 1009 1036 0 +2.92(+0.28%)
Jun 25, 2015 1021 1025 1010 1033 0 -5.37(-0.52%)
Jun 24, 2015 1024 1030 1016 1039 0 -6.66(-0.64%)
Jun 23, 2015 1026 1033 1020 1045 0 +0.88(+0.08%)
Jun 22, 2015 1027 1034 1020 1044 0 +4.32(+0.42%)
Jun 19, 2015 1023 1028 1015 1040 0 -5.29(-0.51%)
Jun 18, 2015 1019 1031 1014 1045 0 +9.76(+0.94%)
Jun 17, 2015 1018 1024 1008 1036 0 -0.28(-0.03%)
Jun 16, 2015 1009 1020 1006 1036 0 +5.85(+0.57%)
Jun 15, 2015 1009 1016 1002 1030 0 -3.58(-0.35%)
Jun 12, 2015 1015 1020 1008 1034 0 -3.88(-0.37%)
Jun 11, 2015 1017 1023 1011 1038 0 +3.75(+0.36%)
Jun 10, 2015 1007 1021 1003 1034 0 +12.06(+1.18%)
Jun 09, 2015 1003 1010 995.26 1022 0 -0.65(-0.06%)
Jun 08, 2015 1006 1012 998.66 1022 0 -3.55(-0.35%)
Jun 05, 2015 1007 1015 998.44 1026 0 -0.51(-0.05%)
Jun 04, 2015 1010 1017 1002 1026 0 -7.53(-0.73%)
Jun 03, 2015 1014 1023 1006 1034 0 +1.94(+0.19%)
Jun 02, 2015 1010 1019 1004 1032 0 +0.47(+0.05%)
Jun 01, 2015 1012 1019 1003 1032 0 +2.31(+0.22%)
May 29, 2015 1017 1021 1005 1029 0 -7.96(-0.77%)
May 28, 2015 1017 1022 1010 1037 0 -1.10(-0.11%)
May 27, 2015 1012 1022 1008 1038 0 +3.68(+0.36%)
May 26, 2015 1021 1024 1010 1035 0 -8.83(-0.85%)
May 25, 2015 1024 1024 1024 1043 0 -0.03(-0.00%)
May 22, 2015 1025 1031 1019 1043 0 -1.38(-0.13%)
May 21, 2015 1028 1033 1020 1045 0 -3.72(-0.35%)
May 20, 2015 1032 1037 1024 1049 0 -2.05(-0.20%)
May 19, 2015 1030 1037 1024 1051 0 +1.27(+0.12%)
May 18, 2015 1024 1034 1020 1049 0 +3.72(+0.36%)
May 15, 2015 1027 1034 1018 1046 0 -0.45(-0.04%)
May 14, 2015 1020 1029 1015 1046 0 +11.45(+1.11%)
May 13, 2015 1018 1026 1009 1035 0 -3.00(-0.29%)
May 12, 2015 1015 1023 1005 1038 0 -1.16(-0.11%)
May 11, 2015 1022 1030 1014 1039 0 -4.60(-0.44%)
May 08, 2015 1022 1032 1016 1043 0 +11.31(+1.10%)
May 07, 2015 1006 1018 1000 1032 0 +6.23(+0.61%)
May 06, 2015 1012 1016 998.13 1026 0 -2.83(-0.28%)
May 05, 2015 1018 1025 1005 1029 0 -12.23(-1.17%)
May 04, 2015 1018 1028 1014 1041 0 +5.43(+0.52%)
May 01, 2015 1015 1024 1008 1035 0 +4.76(+0.46%)
Apr 30, 2015 1019 1027 1005 1031 0 -10.92(-1.05%)
Apr 29, 2015 1024 1034 1015 1042 0 -7.47(-0.71%)
Apr 28, 2015 1025 1034 1018 1049 0 +3.74(+0.36%)
Apr 27, 2015 1031 1038 1022 1045 0 -3.01(-0.29%)
Apr 24, 2015 1029 1036 1022 1048 0 +0.26(+0.02%)
Apr 23, 2015 1025 1034 1020 1048 0 +1.86(+0.18%)
Apr 22, 2015 1024 1032 1016 1046 0 +4.35(+0.42%)
Apr 21, 2015 1026 1032 1018 1042 0 -0.68(-0.07%)
Apr 20, 2015 1022 1029 1017 1043 0 +5.46(+0.53%)
Apr 17, 2015 1022 1027 1011 1037 0 -11.93(-1.14%)
Apr 16, 2015 1027 1035 1019 1049 0 +1.65(+0.16%)
Apr 15, 2015 1027 1037 1021 1047 0 +1.98(+0.19%)
Apr 14, 2015 1026 1033 1019 1045 0 +0.71(+0.07%)
Apr 13, 2015 1024 1033 1020 1045 0 +0.58(+0.06%)
Apr 10, 2015 1026 1033 1018 1044 0 +0.78(+0.07%)
Apr 09, 2015 1028 1034 1016 1043 0 -5.11(-0.49%)
Apr 08, 2015 1027 1035 1022 1048 0 +3.74(+0.36%)
Apr 07, 2015 1032 1037 1022 1045 0 -7.63(-0.73%)
Apr 06, 2015 1024 1039 1020 1052 0 +4.87(+0.46%)
Apr 02, 2015 1028 1028 1028 1047 0 +6.82(+0.66%)
Apr 01, 2015 1021 1028 1011 1041 0 +0.08(+0.01%)
Mar 31, 2015 1022 1030 1015 1041 0 -5.82(-0.56%)
Mar 30, 2015 1019 1032 1015 1046 0 +13.43(+1.30%)
Mar 27, 2015 1014 1020 1006 1033 0 -2.08(-0.20%)
Mar 26, 2015 1015 1023 1007 1035 0 -3.20(-0.31%)
Mar 25, 2015 1035 1039 1017 1038 0 -16.05(-1.52%)
Mar 24, 2015 1041 1045 1031 1054 0 -6.82(-0.64%)
Mar 23, 2015 1044 1052 1037 1061 0 -1.70(-0.16%)
Mar 20, 2015 1030 1047 1026 1063 0 +18.01(+1.72%)
Mar 19, 2015 1029 1035 1018 1045 0 -6.58(-0.63%)
Mar 18, 2015 1020 1039 1012 1051 0 +10.12(+0.97%)
Mar 17, 2015 1017 1026 1012 1041 0 +0.55(+0.05%)
Mar 16, 2015 1016 1027 1011 1041 0 +12.04(+1.17%)
Mar 13, 2015 1013 1017 1000 1029 0 -6.57(-0.63%)
Mar 12, 2015 1004 1019 1001 1035 0 +18.38(+1.81%)
Mar 11, 2015 994.24 1003 989.04 1017 0 +4.47(+0.44%)
Mar 10, 2015 998.59 1004 988.75 1012 0 -13.05(-1.27%)
Mar 09, 2015 1003 1012 998.07 1025 0 +5.11(+0.50%)
Mar 06, 2015 1008 1019 994.96 1020 0 -13.60(-1.32%)
Mar 05, 2015 1014 1022 1007 1034 0 +2.57(+0.25%)
Mar 04, 2015 1012 1021 1007 1031 0 -7.93(-0.76%)
Mar 03, 2015 1020 1022 1017 1039 0 -3.97(-0.38%)
Mar 02, 2015 1018 1030 1013 1043 0 +6.27(+0.60%)
Feb 27, 2015 1019 1026 1011 1037 0 -1.27(-0.12%)
Feb 26, 2015 1020 1024 1014 1038 0 -3.33(-0.32%)
Feb 25, 2015 1022 1029 1017 1042 0 -0.38(-0.04%)
Feb 24, 2015 1023 1032 1014 1042 0 -1.63(-0.16%)
Feb 23, 2015 1023 1029 1015 1044 0 -0.48(-0.05%)
Feb 20, 2015 1016 1028 1009 1044 0 +6.81(+0.66%)
Feb 19, 2015 1022 1029 1010 1037 0 -8.77(-0.84%)
Feb 18, 2015 1027 1034 1016 1046 0 -1.14(-0.11%)
Feb 17, 2015 1025 1035 1018 1047 0 +2.42(+0.23%)
Feb 13, 2015 1025 1025 1025 1045 0 -0.93(-0.09%)
Feb 12, 2015 1017 1030 1012 1046 0 +11.18(+1.08%)
Feb 11, 2015 1015 1023 1007 1035 0 -1.09(-0.11%)
Feb 10, 2015 1016 1022 1005 1036 0 +5.43(+0.53%)
Feb 09, 2015 1013 1021 1006 1030 0 -6.27(-0.60%)
Feb 06, 2015 1024 1033 1010 1036 0 -4.76(-0.46%)
Feb 05, 2015 1012 1025 1007 1041 0 +12.01(+1.17%)
Feb 04, 2015 1010 1020 1003 1029 0 -3.29(-0.32%)
Feb 03, 2015 1001 1016 995.25 1032 0 +15.61(+1.54%)
Feb 02, 2015 991.32 1001 977.77 1017 0 +10.34(+1.03%)
Jan 30, 2015 997.03 1005 983.65 1007 0 -17.85(-1.74%)
Jan 29, 2015 1002 1010 992.88 1024 0 +6.94(+0.68%)
Jan 28, 2015 1017 1022 996.27 1017 0 -14.88(-1.44%)
Jan 27, 2015 1011 1021 1006 1032 0 -7.03(-0.68%)
Jan 26, 2015 1012 1023 1005 1039 0 +6.93(+0.67%)
Jan 23, 2015 1020 1026 1008 1032 0 -7.07(-0.68%)
Jan 22, 2015 1010 1024 1003 1040 0 +19.58(+1.92%)
Jan 21, 2015 998.30 1007 991.29 1020 0 +1.84(+0.18%)
Jan 20, 2015 1007 1012 991.67 1018 0 -4.60(-0.45%)
Jan 19, 2015 991.45 1006 986.00 1023 0 +0.00(+0.00%)
Jan 16, 2015 990.69 1006 985.11 1023 0 +10.32(+1.02%)
Jan 15, 2015 993.23 998.11 988.18 1012 0 -5.13(-0.50%)
Jan 14, 2015 992.84 1004 983.23 1018 0 -5.05(-0.49%)
Jan 13, 2015 1003 1003 1003 1023 0 -0.98(-0.10%)
Jan 12, 2015 1008 1013 997.19 1024 0 -3.41(-0.33%)
Jan 09, 2015 1018 1022 1001 1027 0 -10.07(-0.97%)
Jan 08, 2015 1013 1024 1007 1037 0 +10.58(+1.03%)
Jan 07, 2015 1004 1013 992.71 1026 0 +10.78(+1.06%)
Jan 06, 2015 1007 1014 987.62 1016 0 -8.54(-0.83%)
Jan 05, 2015 1012 1019 997.27 1024 0 -13.02(-1.26%)
Jan 02, 2015 1020 1027 1006 1037 0 +2.97(+0.29%)
Dec 31, 2014 1015 1015 1015 1034 0 -11.50(-1.10%)
Dec 30, 2014 1027 1034 1021 1046 0 -3.42(-0.33%)
Dec 29, 2014 1025 1037 1022 1049 0 +0.79(+0.08%)
Dec 26, 2014 1030 1035 1025 1048 0 +2.29(+0.22%)
Dec 24, 2014 1027 1027 1027 1046 0 -1.67(-0.16%)
Dec 23, 2014 1028 1036 1021 1048 0 +3.41(+0.33%)
Dec 22, 2014 1019 1029 1013 1044 0 +7.70(+0.74%)
Dec 19, 2014 1018 1026 1009 1037 0 -0.39(-0.04%)
Dec 18, 2014 1013 1022 1004 1037 0 +15.20(+1.49%)
Dec 17, 2014 984.35 1005 979.61 1022 0 +21.48(+2.15%)
Dec 16, 2014 981.00 994.64 980.36 1000 0 -3.71(-0.37%)
Dec 15, 2014 998.53 1003 978.43 1004 0 -9.55(-0.94%)
Dec 12, 2014 1004 1013 992.09 1014 0 -16.92(-1.64%)
Dec 11, 2014 1013 1023 1006 1031 0 +1.34(+0.13%)
Dec 10, 2014 1020 1026 1006 1029 0 -13.07(-1.25%)
Dec 09, 2014 1011 1026 1006 1042 0 +1.60(+0.15%)
Dec 08, 2014 1020 1032 1013 1041 0 -0.18(-0.02%)
Dec 05, 2014 1018 1028 1012 1041 0 +4.36(+0.42%)
Dec 04, 2014 1016 1022 1008 1036 0 +0.57(+0.06%)
Dec 03, 2014 1012 1022 1007 1036 0 +3.76(+0.36%)
Dec 02, 2014 1007 1017 1002 1032 0 +6.83(+0.67%)
Dec 01, 2014 1012 1018 998.45 1025 0 -9.26(-0.90%)
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%)
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.