Financial Sector (CIX: MSECTOR4 )

1,347.15 -1.61 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2009 1073 1107 1055 1084 0 +25.18(+2.38%)
May 29, 2009 1041 1065 1022 1059 0 +22.06(+2.13%)
May 28, 2009 1030 1049 1003 1037 0 +18.04(+1.77%)
May 27, 2009 1052 1065 1012 1019 0 -33.28(-3.16%)
May 26, 2009 1005 1060 994.85 1052 0 +41.24(+4.08%)
May 25, 2009 1024 1040 1001 1011 0 +0.00(+0.00%)
May 22, 2009 1024 1040 1001 1011 0 -7.12(-0.70%)
May 21, 2009 1013 1035 992.65 1018 0 -8.58(-0.84%)
May 20, 2009 1055 1080 1018 1027 0 -13.60(-1.31%)
May 19, 2009 1054 1074 1027 1040 0 -16.95(-1.60%)
May 18, 2009 1015 1064 1003 1057 0 +61.94(+6.22%)
May 15, 2009 1013 1029 981.82 995.15 0 -21.93(-2.16%)
May 14, 2009 989.92 1031 975.12 1017 0 +26.46(+2.67%)
May 13, 2009 1020 1035 980.88 990.62 0 -52.81(-5.06%)
May 12, 2009 1067 1083 1016 1043 0 -13.72(-1.30%)
May 11, 2009 1075 1097 1042 1057 0 -45.48(-4.12%)
May 08, 2009 1056 1111 1035 1103 0 +68.86(+6.66%)
May 07, 2009 1094 1110 1017 1034 0 -42.98(-3.99%)
May 06, 2009 1056 1096 1027 1077 0 +36.59(+3.52%)
May 05, 2009 1044 1067 1016 1040 0 -14.45(-1.37%)
May 04, 2009 1014 1061 1000 1055 0 +66.98(+6.78%)
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.