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

Financial Sector (CIX: MSECTOR4 )

1,347.93 -1.24 (-0.09%)
Streaming Delayed Price Updated: 11:54 AM EDT, Apr 26, 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 30, 2015 1001 1006 990.74 1016 0 -2.91(-0.29%)
Nov 27, 2015 995.86 1000 987.76 1019 0 +3.15(+0.31%)
Nov 26, 2015 996.03 996.04 996.03 1015 0 -0.07(-0.01%)
Nov 25, 2015 994.59 1001 988.78 1015 0 +2.45(+0.24%)
Nov 24, 2015 988.67 998.24 981.95 1013 0 -1.04(-0.10%)
Nov 23, 2015 994.69 997.74 993.20 1014 0 -0.30(-0.03%)
Nov 20, 2015 994.29 1001 988.11 1014 0 +4.25(+0.42%)
Nov 19, 2015 990.38 997.42 982.23 1010 0 +0.86(+0.09%)
Nov 18, 2015 979.66 992.33 972.88 1009 0 +13.06(+1.31%)
Nov 17, 2015 978.43 988.36 970.26 996.15 0 -0.59(-0.06%)
Nov 16, 2015 964.98 978.42 958.50 996.74 0 +10.57(+1.07%)
Nov 13, 2015 974.42 981.43 962.35 986.17 0 -8.98(-0.90%)
Nov 12, 2015 984.18 989.29 972.73 995.15 0 -14.37(-1.42%)
Nov 11, 2015 994.48 999.87 985.35 1010 0 -1.91(-0.19%)
Nov 10, 2015 986.33 997.11 980.48 1011 0 +3.83(+0.38%)
Nov 09, 2015 997.29 1002 980.55 1008 0 -10.18(-1.00%)
Nov 06, 2015 1001 1011 986.58 1018 0 -0.86(-0.08%)
Nov 05, 2015 994.62 1005 988.80 1019 0 +4.53(+0.45%)
Nov 04, 2015 998.82 1004 989.05 1014 0 -2.77(-0.27%)
Nov 03, 2015 997.14 1006 988.77 1017 0 -2.62(-0.26%)
Nov 02, 2015 987.00 1004 982.64 1020 0 +14.87(+1.48%)
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%)
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.