Financial Sector (CIX: MSECTOR4 )

1,346.28 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 1019 1048 987.35 1003 0 -1.74(-0.17%)
Apr 29, 2009 981.75 1019 965.56 1005 0 +36.23(+3.74%)
Apr 28, 2009 953.61 1292 943.22 968.70 0 -0.93(-0.10%)
Apr 27, 2009 984.11 1045 948.09 969.63 0 -37.60(-3.73%)
Apr 24, 2009 985.21 1028 962.18 1007 0 +28.18(+2.88%)
Apr 23, 2009 962.32 996.27 933.42 979.05 0 +24.31(+2.55%)
Apr 22, 2009 958.61 1004 926.04 954.74 0 -26.84(-2.73%)
Apr 21, 2009 904.36 989.64 887.92 981.57 0 +60.37(+6.55%)
Apr 20, 2009 974.63 988.30 914.22 921.21 0 -82.30(-8.20%)
Apr 17, 2009 990.20 1028 964.52 1004 0 +11.88(+1.20%)
Apr 16, 2009 977.96 1015 942.55 991.63 0 +19.56(+2.01%)
Apr 15, 2009 926.68 978.18 909.54 972.07 0 +39.62(+4.25%)
Apr 14, 2009 974.33 993.40 924.82 932.45 0 -56.13(-5.68%)
Apr 13, 2009 954.95 1002 935.42 988.58 0 +19.96(+2.06%)
Apr 10, 2009 917.50 976.54 899.72 968.62 0 +0.00(+0.00%)
Apr 09, 2009 917.50 976.54 899.72 968.62 0 +85.80(+9.72%)
Apr 08, 2009 881.73 900.45 859.07 882.82 0 +10.44(+1.20%)
Apr 07, 2009 888.95 908.30 863.34 872.38 0 -36.69(-4.04%)
Apr 06, 2009 907.57 926.90 883.04 909.07 0 -16.04(-1.73%)
Apr 03, 2009 893.04 931.92 873.10 925.11 0 +28.91(+3.23%)
Apr 02, 2009 887.47 945.27 864.86 896.20 0 +37.15(+4.32%)
Apr 01, 2009 834.77 873.14 820.04 859.05 0 +10.73(+1.26%)
Mar 31, 2009 825.97 862.30 812.30 848.32 0 +37.15(+4.58%)
Mar 30, 2009 831.08 845.59 800.07 811.17 0 -46.36(-5.41%)
Mar 27, 2009 869.59 888.54 846.55 857.54 0 -33.97(-3.81%)
Mar 26, 2009 882.64 902.15 851.32 891.51 0 +18.42(+2.11%)
Mar 25, 2009 862.02 893.56 822.38 873.09 0 +21.66(+2.54%)
Mar 24, 2009 873.33 904.36 838.37 851.43 0 -45.02(-5.02%)
Mar 23, 2009 847.46 901.78 839.06 896.46 0 +96.33(+12.04%)
Mar 20, 2009 835.56 846.61 791.34 800.13 0 -41.92(-4.98%)
Mar 19, 2009 877.00 895.72 822.69 842.05 0 -25.77(-2.97%)
Mar 18, 2009 813.21 876.15 793.15 867.82 0 +45.66(+5.55%)
Mar 17, 2009 781.88 825.62 766.32 822.16 0 +42.11(+5.40%)
Mar 16, 2009 813.04 834.94 772.67 780.06 0 -20.92(-2.61%)
Mar 13, 2009 806.48 823.02 771.43 800.98 0 -0.91(-0.11%)
Mar 12, 2009 748.20 808.99 731.62 801.89 0 +49.91(+6.64%)
Mar 11, 2009 759.20 780.65 727.92 751.98 0 +0.75(+0.10%)
Mar 10, 2009 702.31 758.20 688.41 751.23 0 +70.33(+10.33%)
Mar 09, 2009 671.94 701.86 656.16 680.90 0 -2.38(-0.35%)
Mar 06, 2009 693.50 710.04 651.63 683.28 0 -4.01(-0.58%)
Mar 05, 2009 715.81 730.73 675.23 687.29 0 -47.81(-6.50%)
Mar 04, 2009 737.74 760.12 707.22 735.10 0 +12.78(+1.77%)
Mar 03, 2009 743.42 760.51 702.49 722.32 0 -9.39(-1.28%)
Mar 02, 2009 755.43 773.58 721.62 731.72 0 -43.37(-5.60%)
Feb 27, 2009 776.00 811.15 757.69 775.09 0 -23.08(-2.89%)
Feb 26, 2009 821.11 845.97 784.59 798.17 0 -5.90(-0.73%)
Feb 25, 2009 810.32 835.07 770.31 804.08 0 -13.82(-1.69%)
Feb 24, 2009 769.06 824.60 750.85 817.90 0 +54.76(+7.18%)
Feb 23, 2009 810.47 822.52 757.20 763.14 0 -35.63(-4.46%)
Feb 20, 2009 773.15 817.14 748.02 798.77 0 +4.86(+0.61%)
Feb 19, 2009 834.13 847.54 786.85 793.90 0 -28.81(-3.50%)
Feb 18, 2009 835.46 849.01 797.60 822.71 0 -0.17(-0.02%)
Feb 17, 2009 844.05 863.72 810.53 822.88 0 -54.37(-6.20%)
Feb 16, 2009 897.06 914.64 864.23 877.25 0 +0.00(+0.00%)
Feb 13, 2009 897.06 914.64 864.23 877.25 0 -26.23(-2.90%)
Feb 12, 2009 885.47 915.53 855.74 903.48 0 -6.64(-0.73%)
Feb 11, 2009 902.19 927.50 876.52 910.12 0 +18.21(+2.04%)
Feb 10, 2009 952.73 968.76 883.52 891.92 0 -70.82(-7.36%)
Feb 09, 2009 956.27 979.15 934.46 962.74 0 +5.81(+0.61%)
Feb 06, 2009 917.09 969.78 904.57 956.93 0 +47.08(+5.17%)
Feb 05, 2009 893.47 934.38 868.58 909.85 0 +8.48(+0.94%)
Feb 04, 2009 914.56 940.97 886.89 901.37 0 -9.00(-0.99%)
Feb 03, 2009 921.26 937.15 885.96 910.38 0 -4.24(-0.46%)
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.