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

Financial Sector (CIX: MSECTOR4 )

1,348.53 -0.14 (-0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Jul 31, 2014 1838 1849 1811 1816 0 -44.98(-2.42%)
Jul 23, 2014 1830 1871 1849 1861 0 +3.11(+0.17%)
Jul 22, 2014 1834 1871 1848 1858 0 +5.76(+0.31%)
Jul 21, 2014 1825 1863 1842 1853 0 -8.83(-0.47%)
Jul 18, 2014 1824 1868 1841 1861 0 +18.71(+1.02%)
Jul 17, 2014 1830 1869 1836 1843 0 -19.98(-1.07%)
Jul 16, 2014 1845 1878 1851 1863 0 -1.32(-0.07%)
Jul 15, 2014 1839 1875 1850 1864 0 +2.54(+0.14%)
Jul 14, 2014 1839 1874 1851 1861 0 +8.46(+0.46%)
Jul 11, 2014 1824 1861 1838 1853 0 -1.43(-0.08%)
Jul 10, 2014 1818 1864 1833 1854 0 -6.14(-0.33%)
Jul 09, 2014 1836 1870 1847 1861 0 +4.76(+0.26%)
Jul 08, 2014 1839 1871 1846 1856 0 -11.21(-0.60%)
Jul 07, 2014 1847 1879 1857 1867 0 -7.82(-0.42%)
Jul 04, 2014 7.068 1875 1875 1875 0 -0.06(-0.00%)
Jul 03, 2014 1838 1884 1860 1875 0 +7.73(+0.41%)
Jul 02, 2014 1849 1882 1857 1867 0 -8.31(-0.44%)
Jul 01, 2014 1811 1889 1860 1875 0 +12.46(+0.67%)
Jun 30, 2014 1839 1874 1850 1863 0 -3.37(-0.18%)
Jun 27, 2014 1823 1873 1848 1866 0 +7.61(+0.41%)
Jun 26, 2014 1831 1868 1842 1859 0 -4.26(-0.23%)
Jun 25, 2014 1832 1872 1846 1863 0 +1.89(+0.10%)
Jun 24, 2014 1836 1882 1855 1861 0 -12.13(-0.65%)
Jun 23, 2014 1850 1885 1863 1873 0 -2.92(-0.16%)
Jun 20, 2014 1850 1885 1860 1876 0 +7.45(+0.40%)
Jun 19, 2014 1846 1879 1855 1869 0 +0.54(+0.03%)
Jun 18, 2014 1834 1874 1844 1868 0 +11.44(+0.62%)
Jun 17, 2014 1817 1867 1832 1857 0 +12.65(+0.69%)
Jun 16, 2014 1826 1858 1832 1844 0 -6.21(-0.34%)
Jun 13, 2014 1828 1862 1837 1850 0 +1.61(+0.09%)
Jun 12, 2014 1827 1863 1836 1849 0 -7.30(-0.39%)
Jun 11, 2014 1836 1868 1845 1856 0 -10.23(-0.55%)
Jun 10, 2014 1866 1878 1855 1866 0 -5.56(-0.30%)
Jun 06, 2014 1867 1881 1856 1872 0 +10.23(+0.55%)
Jun 05, 2014 1841 1867 1832 1862 0 +22.27(+1.21%)
Jun 04, 2014 1828 1847 1821 1839 0 +6.29(+0.34%)
Jun 03, 2014 1818 1843 1818 1833 0 -2.59(-0.14%)
Jun 02, 2014 1831 1844 1818 1836 0 +5.48(+0.30%)
May 30, 2014 1826 1840 1818 1830 0 +2.68(+0.15%)
May 29, 2014 1819 1836 1814 1827 0 +2.25(+0.12%)
May 28, 2014 1820 1838 1813 1825 0 -5.88(-0.32%)
May 27, 2014 1816 1840 1814 1831 0 +14.71(+0.81%)
May 26, 2014 1.621 1816 1816 1816 0 -0.03(-0.00%)
May 23, 2014 1808 1823 1801 1816 0 +6.82(+0.38%)
May 22, 2014 1802 1816 1796 1810 0 +7.09(+0.39%)
May 21, 2014 1802 1816 1790 1802 0 +6.20(+0.35%)
May 20, 2014 1802 1813 1786 1796 0 -11.05(-0.61%)
May 19, 2014 1787 1814 1786 1807 0 +9.61(+0.53%)
May 16, 2014 1791 1804 1777 1798 0 +5.58(+0.31%)
May 15, 2014 1786 1808 1772 1792 0 -14.39(-0.80%)
May 14, 2014 1809 1826 1797 1807 0 -11.48(-0.63%)
May 13, 2014 1819 1839 1809 1818 0 -8.90(-0.49%)
May 12, 2014 1807 1835 1808 1827 0 +17.26(+0.95%)
May 09, 2014 1796 1819 1791 1810 0 +2.08(+0.12%)
May 08, 2014 1794 1826 1794 1808 0 +4.83(+0.27%)
May 07, 2014 1786 1809 1777 1803 0 +15.90(+0.89%)
May 06, 2014 1783 1806 1779 1787 0 -15.28(-0.85%)
May 05, 2014 1792 1811 1782 1802 0 -3.23(-0.18%)
May 02, 2014 1801 1824 1790 1805 0 +3.11(+0.17%)
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.