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

Financial Sector (CIX: MSECTOR4 )

1,348.15 -0.38 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Aug 31, 2009 1214 1243 1210 1230 0 -10.23(-0.82%)
Aug 28, 2009 1237 1258 1224 1241 0 +1.88(+0.15%)
Aug 27, 2009 1230 1247 1207 1239 0 +6.48(+0.53%)
Aug 26, 2009 1219 1246 1214 1232 0 -0.20(-0.02%)
Aug 25, 2009 1221 1251 1217 1233 0 +11.65(+0.95%)
Aug 24, 2009 1226 1253 1211 1221 0 -6.78(-0.55%)
Aug 21, 2009 1207 1243 1204 1228 0 +23.73(+1.97%)
Aug 20, 2009 1169 1211 1173 1204 0 +25.41(+2.16%)
Aug 19, 2009 1151 1189 1154 1179 0 +0.38(+0.03%)
Aug 18, 2009 1156 1190 1157 1178 0 +13.12(+1.13%)
Aug 17, 2009 1174 1185 1149 1165 0 -40.91(-3.39%)
Aug 14, 2009 1203 1223 1182 1206 0 -9.77(-0.80%)
Aug 13, 2009 1219 1232 1193 1216 0 +9.06(+0.75%)
Aug 12, 2009 1181 1226 1182 1207 0 +15.33(+1.29%)
Aug 11, 2009 1199 1222 1178 1191 0 -28.78(-2.36%)
Aug 10, 2009 1215 1244 1201 1220 0 -10.36(-0.84%)
Aug 07, 2009 1199 1252 1194 1230 0 +34.64(+2.90%)
Aug 06, 2009 1199 1236 1179 1196 0 -9.57(-0.79%)
Aug 05, 2009 1172 1217 1166 1205 0 +24.80(+2.10%)
Aug 04, 2009 1137 1195 1139 1181 0 +21.84(+1.88%)
Aug 03, 2009 1137 1170 1134 1159 0 +23.02(+2.03%)
Jul 31, 2009 1118 1148 1115 1136 0 +6.93(+0.61%)
Jul 30, 2009 1106 1147 1105 1129 0 +25.49(+2.31%)
Jul 29, 2009 1103 1119 1087 1103 0 -10.77(-0.97%)
Jul 28, 2009 1095 1127 1092 1114 0 +0.41(+0.04%)
Jul 27, 2009 1104 1125 1091 1114 0 +16.80(+1.53%)
Jul 25, 2009 1092 1107 1076 1097 0 -3.88(-0.35%)
Jul 24, 2009 1092 1110 1075 1101 0 +1.78(+0.16%)
Jul 23, 2009 1057 1109 1057 1099 0 +35.22(+3.31%)
Jul 22, 2009 1032 1078 1040 1064 0 +3.48(+0.33%)
Jul 21, 2009 1061 1080 1042 1060 0 +21.97(+2.12%)
Jun 26, 2009 1026 1049 1013 1038 0 +6.81(+0.66%)
Jun 25, 2009 1012 1036 1004 1031 0 +19.46(+1.92%)
Jun 24, 2009 1006 1029 995.84 1012 0 +12.55(+1.26%)
Jun 23, 2009 990.60 1019 981.54 999.46 0 +0.95(+0.10%)
Jun 22, 2009 1032 1042 993.61 998.51 0 -45.57(-4.36%)
Jun 19, 2009 1044 1057 1024 1044 0 +12.46(+1.21%)
Jun 18, 2009 1025 1045 1011 1032 0 +10.03(+0.98%)
Jun 17, 2009 1035 1048 1004 1022 0 -14.43(-1.39%)
Jun 16, 2009 1055 1071 1026 1036 0 -15.71(-1.49%)
Jun 15, 2009 1072 1081 1038 1052 0 -33.31(-3.07%)
Jun 12, 2009 1074 1095 1059 1085 0 +6.70(+0.62%)
Jun 11, 2009 1078 1101 1064 1078 0 +3.33(+0.31%)
Jun 10, 2009 1096 1104 1056 1075 0 -11.57(-1.06%)
Jun 09, 2009 1087 1100 1069 1087 0 +5.51(+0.51%)
Jun 08, 2009 1077 1093 1062 1081 0 -0.90(-0.08%)
Jun 05, 2009 1104 1114 1068 1082 0 -11.97(-1.09%)
Jun 04, 2009 1074 1102 1059 1094 0 +26.19(+2.45%)
Jun 03, 2009 1073 1087 1050 1068 0 -14.31(-1.32%)
Jun 02, 2009 1079 1102 1060 1082 0 -2.02(-0.19%)
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.