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

Financial Sector (CIX: MSECTOR4 )

1,349.13 -0.04 (-0.00%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
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%)
Sep 01, 2015 928.33 936.45 913.84 939.44 0 -26.63(-2.76%)
Aug 31, 2015 951.25 958.82 939.78 966.07 0 -9.26(-0.95%)
Aug 28, 2015 953.07 961.41 945.31 975.33 0 -0.64(-0.07%)
Aug 27, 2015 945.36 963.00 937.90 975.97 0 +20.53(+2.15%)
Aug 26, 2015 928.38 939.96 911.71 955.43 0 +26.64(+2.87%)
Aug 25, 2015 949.09 953.55 907.76 928.79 0 -8.38(-0.89%)
Aug 24, 2015 917.50 950.48 884.74 937.17 0 -46.98(-4.77%)
Aug 21, 2015 977.99 986.55 961.14 984.15 0 -22.17(-2.20%)
Aug 20, 2015 997.80 1003 984.12 1006 0 -18.74(-1.83%)
Aug 19, 2015 1010 1016 999.66 1025 0 -9.69(-0.94%)
Aug 18, 2015 1015 1021 1008 1035 0 -2.35(-0.23%)
Aug 17, 2015 1011 1021 1004 1037 0 +3.08(+0.30%)
Aug 14, 2015 1006 1017 1002 1034 0 +6.88(+0.67%)
Aug 13, 2015 1006 1015 998.17 1027 0 +0.44(+0.04%)
Aug 12, 2015 1006 1013 991.25 1027 0 -6.43(-0.62%)
Aug 11, 2015 1012 1022 1004 1033 0 -4.65(-0.45%)
Aug 10, 2015 1014 1024 1008 1038 0 +9.46(+0.92%)
Aug 07, 2015 1007 1016 996.94 1028 0 +0.45(+0.04%)
Aug 06, 2015 1012 1018 998.15 1028 0 -3.29(-0.32%)
Aug 05, 2015 1017 1023 1006 1031 0 -1.06(-0.10%)
Aug 04, 2015 1014 1023 1007 1032 0 -1.64(-0.16%)
Aug 03, 2015 1014 1020 1006 1034 0 +0.54(+0.05%)
Jul 31, 2015 1017 1023 1008 1033 0 +0.25(+0.02%)
Jul 30, 2015 1012 1021 1005 1033 0 +0.10(+0.01%)
Jul 29, 2015 1006 1018 1000 1033 0 +6.61(+0.64%)
Jul 28, 2015 1007 1014 997.38 1026 0 +3.69(+0.36%)
Jul 27, 2015 1004 1011 996.25 1023 0 -5.51(-0.54%)
Jul 24, 2015 1015 1023 1003 1028 0 -7.31(-0.71%)
Jul 23, 2015 1026 1031 1010 1035 0 -10.07(-0.96%)
Jul 22, 2015 1021 1032 1018 1046 0 +3.35(+0.32%)
Jul 21, 2015 1025 1033 1018 1042 0 -3.15(-0.30%)
Jul 20, 2015 1026 1032 1019 1045 0 +0.54(+0.05%)
Jul 17, 2015 1028 1032 1019 1045 0 -4.24(-0.40%)
Jul 16, 2015 1028 1034 1024 1049 0 +7.39(+0.71%)
Jul 15, 2015 1020 1028 1014 1042 0 +6.69(+0.65%)
Jul 14, 2015 1012 1020 1006 1035 0 -1.26(-0.12%)
Jul 13, 2015 1017 1024 1010 1036 0 +6.52(+0.63%)
Jul 10, 2015 1009 1017 1002 1030 0 +12.21(+1.20%)
Jul 09, 2015 1005 1010 993.63 1018 0 +4.34(+0.43%)
Jul 08, 2015 998.72 1005 988.64 1013 0 -13.53(-1.32%)
Jul 07, 2015 1004 1013 989.47 1027 0 +4.13(+0.40%)
Jul 06, 2015 996.40 1008 991.62 1023 0 -1.99(-0.19%)
Jul 03, 2015 1005 1005 1005 1025 0 -0.03(-0.00%)
Jul 02, 2015 1010 1016 999.37 1025 0 -3.04(-0.30%)
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.