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

Financial Sector (CIX: MSECTOR4 )

1,348.15 UNCHANGED
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 (%)
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%)
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.