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

Financial Sector (CIX: MSECTOR4 )

1,352.14 +1.00 (+0.07%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 31, 2013 1778 1778 1778 0 +4.45(+0.25%)
Dec 30, 2013 1766 1785 1764 1774 0 +0.91(+0.05%)
Dec 27, 2013 1767 1783 1761 1773 0 -2.28(-0.13%)
Dec 26, 2013 1763 1790 1766 1775 0 +1.10(+0.06%)
Dec 24, 2013 46.97 1774 1774 1774 0 +3.87(+0.22%)
Dec 23, 2013 1756 1782 1755 1770 0 +13.38(+0.76%)
Dec 20, 2013 1746 1767 1737 1757 0 +12.60(+0.72%)
Dec 19, 2013 1741 1760 1731 1744 0 -10.40(-0.59%)
Dec 18, 2013 1722 1760 1709 1755 0 +29.72(+1.72%)
Dec 17, 2013 1720 1738 1711 1725 0 -2.72(-0.16%)
Dec 16, 2013 1715 1740 1712 1728 0 +11.86(+0.69%)
Dec 13, 2013 1709 1732 1704 1716 0 +3.54(+0.21%)
Dec 12, 2013 1711 1728 1699 1712 0 -2.11(-0.12%)
Dec 11, 2013 1742 1749 1709 1714 0 -30.10(-1.73%)
Dec 10, 2013 1739 1762 1734 1745 0 -7.99(-0.46%)
Dec 09, 2013 1742 1763 1737 1753 0 +4.85(+0.28%)
Dec 06, 2013 1742 1758 1732 1748 0 +21.14(+1.22%)
Dec 05, 2013 1712 1740 1713 1727 0 -4.03(-0.23%)
Dec 04, 2013 1711 1746 1708 1731 0 +2.52(+0.15%)
Dec 03, 2013 1729 1746 1715 1728 0 -11.84(-0.68%)
Dec 02, 2013 1746 1763 1730 1740 0 -7.92(-0.45%)
Nov 29, 2013 1748 1766 1741 1748 0 -4.62(-0.26%)
Nov 28, 2013 326.12 1754 1750 1752 0 +0.12(+0.01%)
Nov 27, 2013 1737 1758 1735 1752 0 +10.48(+0.60%)
Nov 26, 2013 1730 1756 1731 1742 0 -1.81(-0.10%)
Nov 25, 2013 1739 1758 1734 1744 0 -2.56(-0.15%)
Nov 22, 2013 1743 1755 1728 1746 0 +4.32(+0.25%)
Nov 21, 2013 1720 1750 1720 1742 0 +17.45(+1.01%)
Nov 20, 2013 1725 1748 1715 1724 0 -7.18(-0.41%)
Nov 19, 2013 1725 1750 1722 1732 0 -9.40(-0.54%)
Nov 18, 2013 1737 1763 1733 1741 0 -6.30(-0.36%)
Nov 15, 2013 1734 1757 1731 1747 0 +7.67(+0.44%)
Nov 14, 2013 1718 1749 1719 1740 0 +26.60(+1.55%)
Nov 12, 2013 1706 1729 1700 1713 0 -10.57(-0.61%)
Nov 11, 2013 1713 1736 1711 1724 0 -1.81(-0.10%)
Nov 08, 2013 1700 1737 1690 1725 0 +15.89(+0.93%)
Nov 07, 2013 1725 1746 1702 1710 0 -24.08(-1.39%)
Nov 06, 2013 1721 1748 1722 1734 0 +5.60(+0.32%)
Nov 05, 2013 1722 1745 1715 1728 0 -11.85(-0.68%)
Nov 04, 2013 1726 1750 1724 1740 0 +4.40(+0.25%)
Nov 01, 2013 1726 1749 1718 1735 0 +3.04(+0.18%)
Oct 31, 2013 1736 1756 1724 1732 0 -13.41(-0.77%)
Oct 30, 2013 1747 1766 1734 1746 0 -11.33(-0.64%)
Oct 29, 2013 1751 1770 1741 1757 0 -1.09(-0.06%)
Oct 28, 2013 1753 1771 1743 1758 0 -2.21(-0.13%)
Oct 25, 2013 1750 1771 1738 1760 0 +8.25(+0.47%)
Oct 24, 2013 1741 1765 1734 1752 0 +6.60(+0.38%)
Oct 23, 2013 1737 1757 1729 1746 0 -6.52(-0.37%)
Oct 22, 2013 1732 1766 1734 1752 0 +8.38(+0.48%)
Oct 21, 2013 1732 1756 1731 1744 0 -3.16(-0.18%)
Oct 18, 2013 1741 1758 1728 1747 0 +5.23(+0.30%)
Oct 17, 2013 1708 1747 1709 1742 0 +20.96(+1.22%)
Oct 16, 2013 1696 1729 1696 1721 0 +26.92(+1.59%)
Oct 15, 2013 1686 1712 1686 1694 0 -10.26(-0.60%)
Oct 14, 2013 1678 1709 1679 1704 0 +5.80(+0.34%)
Oct 11, 2013 1665 1703 1670 1698 0 +16.85(+1.00%)
Oct 10, 2013 1652 1687 1653 1681 0 +39.60(+2.41%)
Oct 09, 2013 1630 1657 1629 1642 0 +3.20(+0.20%)
Oct 08, 2013 1648 1664 1634 1639 0 -18.20(-1.10%)
Oct 07, 2013 1645 1671 1645 1657 0 -13.19(-0.79%)
Oct 04, 2013 1656 1679 1652 1670 0 +9.30(+0.56%)
Oct 03, 2013 1663 1680 1648 1661 0 -16.27(-0.97%)
Oct 02, 2013 1663 1686 1660 1677 0 -5.56(-0.33%)
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.