About Us

Financial Sector (CIX: MSECTOR4 )

1,371.31 +0.08 (+0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 1371 1372 1369 1371 0 +0.08(+0.01%)
Sep 17, 2024 1371 1372 1370 1371 0 +0.40(+0.03%)
Sep 16, 2024 1367 1371 1367 1371 0 +3.09(+0.23%)
Sep 13, 2024 1369 1369 1367 1368 0 -1.31(-0.10%)
Sep 12, 2024 1367 1369 1367 1369 0 +2.30(+0.17%)
Sep 11, 2024 1366 1367 1364 1367 0 -0.21(-0.02%)
Sep 10, 2024 1363 1367 1362 1367 0 +4.20(+0.31%)
Sep 09, 2024 1362 1365 1362 1363 0 +0.92(+0.07%)
Sep 06, 2024 1367 1367 1361 1362 0 -4.49(-0.33%)
Sep 05, 2024 1364 1367 1364 1366 0 +2.05(+0.15%)
Sep 04, 2024 1365 1365 1364 1364 0 -0.91(-0.07%)
Sep 03, 2024 1366 1366 1364 1365 0 +0.69(+0.05%)
Aug 30, 2024 1364 1364 1364 1364 0 +0.87(+0.06%)
Aug 29, 2024 1362 1364 1362 1364 0 +1.31(+0.10%)
Aug 28, 2024 1363 1363 1362 1362 0 +0.22(+0.02%)
Aug 27, 2024 1360 1363 1360 1362 0 +0.00(+0.00%)
Aug 26, 2024 1360 1363 1360 1362 0 +1.67(+0.12%)
Aug 23, 2024 1361 1362 1360 1360 0 +0.29(+0.02%)
Aug 22, 2024 1362 1362 1360 1360 0 -1.41(-0.10%)
Aug 21, 2024 1359 1362 1357 1362 0 +2.62(+0.19%)
Aug 20, 2024 1356 1359 1355 1359 0 +3.83(+0.28%)
Aug 19, 2024 1356 1358 1355 1355 0 -2.30(-0.17%)
Aug 16, 2024 1357 1357 1356 1357 0 +0.19(+0.01%)
Aug 15, 2024 1356 1358 1355 1357 0 +2.60(+0.19%)
Aug 14, 2024 1358 1358 1354 1355 0 +1.47(+0.11%)
Aug 13, 2024 1352 1354 1351 1353 0 +1.48(+0.11%)
Aug 12, 2024 1350 1352 1349 1352 0 +1.03(+0.08%)
Aug 09, 2024 1346 1351 1346 1351 0 +4.09(+0.30%)
Aug 08, 2024 1344 1348 1344 1347 0 +1.66(+0.12%)
Aug 07, 2024 1349 1351 1342 1345 0 -3.62(-0.27%)
Aug 06, 2024 1350 1350 1346 1348 0 -1.26(-0.09%)
Aug 02, 2024 1350 1350 1350 1350 0 -8.84(-0.65%)
Aug 01, 2024 1364 1364 1358 1359 0 -6.04(-0.44%)
Jul 31, 2024 1362 1365 1362 1365 0 +3.71(+0.27%)
Jul 30, 2024 1361 1363 1361 1361 0 +0.78(+0.06%)
Jul 29, 2024 1360 1361 1359 1360 0 +1.25(+0.09%)
Jul 26, 2024 1358 1360 1358 1359 0 +2.81(+0.21%)
Jul 25, 2024 1360 1360 1356 1356 0 -4.61(-0.34%)
Jul 24, 2024 1360 1361 1359 1361 0 +0.46(+0.03%)
Jul 23, 2024 1362 1362 1360 1360 0 -1.11(-0.08%)
Jul 22, 2024 1362 1362 1360 1361 0 +0.55(+0.04%)
Jul 19, 2024 1362 1364 1360 1361 0 -1.39(-0.10%)
Jul 18, 2024 1361 1362 1361 1362 0 +2.33(+0.17%)
Jul 17, 2024 1360 1362 1359 1360 0 +0.04(+0.00%)
Jul 16, 2024 1360 1362 1360 1360 0 +0.16(+0.01%)
Jul 15, 2024 1360 1361 1359 1360 0 +0.19(+0.01%)
Jul 12, 2024 1359 1362 1359 1359 0 +0.47(+0.03%)
Jul 11, 2024 1356 1360 1356 1359 0 +2.69(+0.20%)
Jul 10, 2024 1358 1358 1356 1356 0 -0.62(-0.05%)
Jul 09, 2024 1359 1360 1357 1357 0 -3.53(-0.26%)
Jul 08, 2024 1356 1360 1356 1360 0 +4.37(+0.32%)
Jul 05, 2024 1357 1358 1355 1356 0 -2.19(-0.16%)
Jul 04, 2024 1358 1359 1357 1358 0 +0.33(+0.02%)
Jul 03, 2024 1359 1361 1357 1358 0 -0.45(-0.03%)
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.