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

Financial Sector (CIX: MSECTOR4 )

1,351.90 +0.77 (+0.06%)
Streaming Delayed Price Updated: 3:27 PM EDT, Apr 19, 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, 2011 1241 1277 1232 1272 0 +65.13(+5.40%)
Nov 29, 2011 1207 1223 1198 1207 0 -4.42(-0.36%)
Nov 28, 2011 1211 1227 1197 1211 0 +31.90(+2.70%)
Nov 25, 2011 1165 1200 1170 1179 0 +2.78(+0.24%)
Nov 24, 2011 230.49 1181 1176 1177 0 +0.08(+0.01%)
Nov 23, 2011 1197 1204 1172 1176 0 -32.51(-2.69%)
Nov 22, 2011 1207 1227 1199 1209 0 -8.12(-0.67%)
Nov 21, 2011 1215 1234 1205 1217 0 -29.05(-2.33%)
Nov 18, 2011 1247 1256 1231 1246 0 +6.49(+0.52%)
Nov 17, 2011 1253 1270 1231 1240 0 -20.79(-1.65%)
Nov 16, 2011 1258 1289 1255 1260 0 -21.41(-1.67%)
Nov 15, 2011 1261 1292 1258 1282 0 +8.95(+0.70%)
Nov 14, 2011 1281 1295 1263 1273 0 -21.92(-1.69%)
Nov 11, 2011 1275 1304 1274 1295 0 +28.56(+2.26%)
Nov 10, 2011 1270 1285 1252 1266 0 +7.34(+0.58%)
Nov 09, 2011 1277 1297 1254 1259 0 -61.19(-4.64%)
Nov 08, 2011 1307 1326 1287 1320 0 +18.42(+1.42%)
Nov 07, 2011 1290 1312 1278 1302 0 +8.36(+0.65%)
Nov 04, 2011 1281 1304 1272 1293 0 -15.55(-1.19%)
Nov 03, 2011 1297 1319 1271 1309 0 +19.67(+1.53%)
Nov 02, 2011 1274 1301 1264 1289 0 +29.70(+2.36%)
Nov 01, 2011 1258 1295 1247 1260 0 -48.96(-3.74%)
Oct 31, 2011 1312 1338 1300 1309 0 -34.35(-2.56%)
Oct 28, 2011 1334 1357 1323 1343 0 -3.89(-0.29%)
Oct 27, 2011 1322 1362 1308 1347 0 +64.94(+5.07%)
Oct 26, 2011 1272 1294 1254 1282 0 +18.97(+1.50%)
Oct 25, 2011 1276 1291 1254 1263 0 -30.06(-2.33%)
Oct 24, 2011 1261 1300 1260 1293 0 +28.37(+2.24%)
Oct 21, 2011 1249 1271 1237 1265 0 +31.11(+2.52%)
Oct 20, 2011 1225 1243 1202 1233 0 +7.56(+0.62%)
Oct 19, 2011 1240 1257 1217 1226 0 -17.84(-1.43%)
Oct 18, 2011 1198 1253 1194 1244 0 +43.40(+3.62%)
Oct 17, 2011 1212 1231 1195 1200 0 -33.60(-2.72%)
Oct 14, 2011 1228 1245 1211 1234 0 +19.43(+1.60%)
Oct 13, 2011 1211 1229 1191 1214 0 -13.19(-1.07%)
Oct 12, 2011 1208 1246 1204 1228 0 +23.87(+1.98%)
Oct 11, 2011 1194 1219 1185 1204 0 -6.64(-0.55%)
Oct 10, 2011 1175 1214 1176 1210 0 +51.75(+4.47%)
Oct 07, 2011 1189 1203 1153 1159 0 -31.67(-2.66%)
Oct 06, 2011 1172 1195 1163 1190 0 +28.67(+2.47%)
Oct 05, 2011 1151 1173 1119 1162 0 +9.78(+0.85%)
Oct 04, 2011 1097 1157 1077 1152 0 +39.50(+3.55%)
Oct 03, 2011 1160 1173 1109 1112 0 -48.64(-4.19%)
Sep 30, 2011 1175 1192 1156 1161 0 -33.37(-2.79%)
Sep 29, 2011 1191 1206 1168 1194 0 +26.52(+2.27%)
Sep 28, 2011 1195 1212 1165 1168 0 -34.09(-2.84%)
Sep 27, 2011 1213 1233 1191 1202 0 +13.13(+1.10%)
Sep 26, 2011 1168 1194 1151 1189 0 +26.34(+2.27%)
Sep 23, 2011 1142 1174 1139 1163 0 +8.09(+0.70%)
Sep 22, 2011 1151 1178 1133 1154 0 -30.50(-2.57%)
Sep 21, 2011 1225 1246 1183 1185 0 -52.38(-4.23%)
Sep 20, 2011 1241 1262 1231 1237 0 -5.57(-0.45%)
Sep 19, 2011 1240 1259 1229 1243 0 -28.87(-2.27%)
Sep 16, 2011 1272 1285 1250 1272 0 +5.65(+0.45%)
Sep 15, 2011 1256 1272 1241 1266 0 +21.71(+1.74%)
Sep 14, 2011 1238 1258 1215 1244 0 +13.27(+1.08%)
Sep 13, 2011 1226 1244 1212 1231 0 +7.70(+0.63%)
Sep 12, 2011 1199 1229 1190 1223 0 +4.75(+0.39%)
Sep 09, 2011 1228 1252 1208 1219 0 -36.10(-2.88%)
Sep 08, 2011 1263 1280 1246 1255 0 -20.01(-1.57%)
Sep 07, 2011 1234 1279 1234 1275 0 +48.10(+3.92%)
Sep 06, 2011 1191 1235 1195 1227 0 -13.33(-1.07%)
Sep 05, 2011 160.96 1243 1239 1240 0 -0.19(-0.02%)
Sep 02, 2011 1244 1268 1232 1240 0 -36.73(-2.88%)
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.