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 (%)
Feb 28, 2014 1791 1816 1782 1801 0 +11.50(+0.64%)
Feb 27, 2014 1765 1799 1769 1790 0 +7.11(+0.40%)
Feb 26, 2014 1778 1797 1768 1783 0 +5.12(+0.29%)
Feb 25, 2014 1766 1794 1766 1778 0 -2.48(-0.14%)
Feb 24, 2014 1760 1795 1765 1780 0 +10.98(+0.62%)
Feb 21, 2014 1757 1784 1756 1769 0 +2.93(+0.17%)
Feb 20, 2014 1762 1778 1748 1766 0 +4.21(+0.24%)
Feb 19, 2014 1757 1791 1753 1762 0 -14.28(-0.80%)
Feb 18, 2014 1769 1785 1759 1776 0 +9.15(+0.52%)
Feb 17, 2014 6.210 1767 1767 1767 0 -0.04(-0.00%)
Feb 14, 2014 1753 1776 1751 1767 0 +4.35(+0.25%)
Feb 13, 2014 1735 1770 1736 1763 0 +8.41(+0.48%)
Feb 12, 2014 1754 1768 1742 1754 0 +0.94(+0.05%)
Feb 11, 2014 1730 1763 1728 1754 0 +15.29(+0.88%)
Feb 10, 2014 1723 1747 1719 1738 0 +4.92(+0.28%)
Feb 07, 2014 1718 1744 1711 1733 0 +16.33(+0.95%)
Feb 06, 2014 1695 1726 1693 1717 0 +17.29(+1.02%)
Feb 05, 2014 1690 1713 1682 1700 0 -4.22(-0.25%)
Feb 04, 2014 1685 1717 1680 1704 0 +16.38(+0.97%)
Feb 03, 2014 1725 1737 1680 1688 0 -45.31(-2.61%)
Jan 31, 2014 1721 1749 1711 1733 0 -10.66(-0.61%)
Jan 30, 2014 1727 1755 1723 1744 0 +20.63(+1.20%)
Jan 29, 2014 1727 1746 1711 1723 0 -19.07(-1.09%)
Jan 28, 2014 1730 1753 1723 1742 0 +14.67(+0.85%)
Jan 27, 2014 1737 1757 1715 1727 0 -15.49(-0.89%)
Jan 24, 2014 1755 1777 1735 1743 0 -34.95(-1.97%)
Jan 23, 2014 1781 1798 1764 1778 0 -22.62(-1.26%)
Jan 22, 2014 1788 1811 1785 1800 0 +7.05(+0.39%)
Jan 21, 2014 1787 1809 1776 1793 0 +10.47(+0.59%)
Jan 20, 2014 7.292 1783 1783 1783 0 -0.22(-0.01%)
Jan 17, 2014 1786 1800 1773 1783 0 -5.15(-0.29%)
Jan 16, 2014 1783 1799 1773 1788 0 -1.04(-0.06%)
Jan 15, 2014 1773 1798 1774 1789 0 +12.05(+0.68%)
Jan 14, 2014 1763 1786 1758 1777 0 +13.14(+0.74%)
Jan 13, 2014 1771 1790 1756 1764 0 -19.92(-1.12%)
Jan 10, 2014 1782 1796 1767 1784 0 +8.02(+0.45%)
Jan 09, 2014 1770 1788 1759 1776 0 +0.09(+0.01%)
Jan 08, 2014 1760 1787 1759 1776 0 +1.39(+0.08%)
Jan 07, 2014 1765 1790 1760 1774 0 +8.00(+0.45%)
Jan 06, 2014 1767 1787 1756 1766 0 -3.43(-0.19%)
Jan 03, 2014 1759 1781 1755 1770 0 +6.92(+0.39%)
Jan 02, 2014 1766 1782 1751 1763 0 -15.36(-0.86%)
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%)
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.