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 (%)
Feb 28, 2011 1517 1540 1507 1526 0 +10.42(+0.69%)
Feb 25, 2011 1489 1521 1493 1515 0 +22.44(+1.50%)
Feb 24, 2011 1486 1507 1475 1493 0 -2.55(-0.17%)
Feb 23, 2011 1499 1519 1482 1495 0 -12.33(-0.82%)
Feb 22, 2011 1514 1538 1500 1508 0 -35.19(-2.28%)
Feb 21, 2011 187.04 1544 1541 1543 0 +0.06(+0.00%)
Feb 18, 2011 1533 1551 1528 1543 0 +4.50(+0.29%)
Feb 17, 2011 1527 1548 1523 1538 0 +2.54(+0.17%)
Feb 16, 2011 1524 1548 1521 1536 0 +10.80(+0.71%)
Feb 15, 2011 1513 1540 1512 1525 0 -3.16(-0.21%)
Feb 14, 2011 1519 1539 1514 1528 0 -1.10(-0.07%)
Feb 11, 2011 1500 1536 1502 1529 0 +16.05(+1.06%)
Feb 10, 2011 1500 1524 1496 1513 0 -1.97(-0.13%)
Feb 09, 2011 1514 1531 1501 1515 0 -8.85(-0.58%)
Feb 08, 2011 1510 1531 1505 1524 0 +7.73(+0.51%)
Feb 07, 2011 1491 1526 1497 1516 0 +17.30(+1.15%)
Feb 04, 2011 1493 1513 1484 1499 0 -2.45(-0.16%)
Feb 03, 2011 1489 1511 1483 1501 0 +1.73(+0.12%)
Feb 02, 2011 1491 1515 1489 1500 0 -6.38(-0.42%)
Feb 01, 2011 1487 1517 1481 1506 0 +22.59(+1.52%)
Jan 31, 2011 1476 1496 1466 1483 0 +12.55(+0.85%)
Jan 28, 2011 1490 1512 1464 1471 0 -31.66(-2.11%)
Jan 27, 2011 1484 1513 1482 1503 0 +13.54(+0.91%)
Jan 26, 2011 1478 1504 1475 1489 0 +0.75(+0.05%)
Jan 25, 2011 1468 1496 1464 1488 0 +4.26(+0.29%)
Jan 24, 2011 1469 1496 1470 1484 0 +2.50(+0.17%)
Jan 21, 2011 1477 1495 1469 1481 0 +6.62(+0.45%)
Jan 20, 2011 1463 1491 1459 1475 0 -1.63(-0.11%)
Jan 19, 2011 1489 1506 1469 1476 0 -27.40(-1.82%)
Jan 18, 2011 1489 1514 1484 1504 0 +5.09(+0.34%)
Jan 17, 2011 259.63 1500 1495 1499 0 -0.02(-0.00%)
Jan 14, 2011 1480 1505 1473 1499 0 +16.39(+1.11%)
Jan 13, 2011 1475 1495 1471 1482 0 +0.27(+0.02%)
Jan 12, 2011 1469 1493 1466 1482 0 +17.50(+1.19%)
Jan 11, 2011 1451 1478 1449 1465 0 +7.27(+0.50%)
Jan 10, 2011 1438 1467 1438 1457 0 -2.02(-0.14%)
Jan 07, 2011 1458 1480 1444 1459 0 -9.03(-0.61%)
Jan 06, 2011 1468 1488 1458 1468 0 -7.41(-0.50%)
Jan 05, 2011 1450 1483 1453 1476 0 +10.65(+0.73%)
Jan 04, 2011 1475 1490 1451 1465 0 -15.91(-1.07%)
Jan 03, 2011 1451 1491 1461 1481 0 +24.96(+1.71%)
Dec 31, 2010 1444 1468 1447 1456 0 -0.35(-0.02%)
Dec 30, 2010 1446 1466 1447 1456 0 +2.43(+0.17%)
Dec 29, 2010 1445 1462 1443 1454 0 +2.05(+0.14%)
Dec 28, 2010 1441 1462 1441 1452 0 +0.38(+0.03%)
Dec 27, 2010 1426 1456 1432 1452 0 +8.54(+0.59%)
Dec 24, 2010 1443 1458 1436 1443 0 -0.02(-0.00%)
Dec 23, 2010 1443 1458 1435 1443 0 -7.39(-0.51%)
Dec 22, 2010 1431 1461 1433 1450 0 +13.30(+0.93%)
Dec 21, 2010 1420 1444 1419 1437 0 +15.66(+1.10%)
Dec 20, 2010 1411 1434 1407 1422 0 +6.38(+0.45%)
Dec 17, 2010 1403 1427 1399 1415 0 +3.97(+0.28%)
Dec 16, 2010 1400 1423 1394 1411 0 +6.28(+0.45%)
Dec 15, 2010 1408 1429 1396 1405 0 -10.50(-0.74%)
Dec 14, 2010 1416 1437 1406 1415 0 -6.37(-0.45%)
Dec 10, 2010 1403 1429 1401 1422 0 +12.39(+0.88%)
Dec 09, 2010 1408 1425 1396 1409 0 +3.48(+0.25%)
Dec 08, 2010 1397 1421 1387 1406 0 +3.48(+0.25%)
Dec 07, 2010 1411 1424 1395 1402 0 +0.23(+0.02%)
Dec 06, 2010 1393 1411 1386 1402 0 -3.67(-0.26%)
Dec 03, 2010 1396 1412 1384 1406 0 +2.66(+0.19%)
Dec 02, 2010 1381 1409 1374 1403 0 +27.04(+1.96%)
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.