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

Financial Sector (CIX: MSECTOR4 )

1,352.14 +1.00 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jan 31, 2012 1389 1398 1372 1386 0 +5.08(+0.37%)
Jan 30, 2012 1378 1390 1366 1381 0 -11.93(-0.86%)
Jan 27, 2012 1382 1402 1374 1393 0 +4.31(+0.31%)
Jan 26, 2012 1393 1411 1376 1388 0 -5.32(-0.38%)
Jan 25, 2012 1378 1402 1368 1394 0 +9.94(+0.72%)
Jan 24, 2012 1361 1391 1362 1384 0 +1.19(+0.09%)
Jan 23, 2012 1368 1395 1369 1383 0 +3.01(+0.22%)
Jan 20, 2012 1361 1386 1357 1380 0 +9.02(+0.66%)
Jan 19, 2012 1357 1382 1354 1371 0 +9.76(+0.72%)
Jan 18, 2012 1339 1367 1337 1361 0 +15.08(+1.12%)
Jan 17, 2012 1344 1365 1337 1346 0 +3.06(+0.23%)
Jan 16, 2012 251.01 1344 1339 1343 0 +0.35(+0.03%)
Jan 13, 2012 1322 1350 1322 1342 0 -4.73(-0.35%)
Jan 12, 2012 1336 1357 1328 1347 0 +3.60(+0.27%)
Jan 11, 2012 1318 1349 1322 1344 0 +6.23(+0.47%)
Jan 10, 2012 1325 1348 1323 1337 0 +19.45(+1.48%)
Jan 09, 2012 1306 1328 1304 1318 0 +3.79(+0.29%)
Jan 06, 2012 1311 1329 1303 1314 0 -5.71(-0.43%)
Jan 05, 2012 1287 1328 1290 1320 0 +9.63(+0.74%)
Jan 04, 2012 1302 1323 1296 1310 0 +12.43(+0.96%)
Dec 30, 2011 1301 1311 1293 1298 0 -4.95(-0.38%)
Dec 29, 2011 1291 1309 1285 1303 0 +14.25(+1.11%)
Dec 28, 2011 1306 1311 1283 1288 0 -20.76(-1.59%)
Dec 27, 2011 1305 1321 1297 1309 0 -0.76(-0.06%)
Dec 23, 2011 167.54 1311 1308 1310 0 +23.20(+1.80%)
Dec 21, 2011 1281 1294 1266 1287 0 +4.43(+0.35%)
Dec 20, 2011 1263 1289 1258 1282 0 +39.56(+3.18%)
Dec 19, 2011 1265 1273 1238 1243 0 -19.10(-1.51%)
Dec 16, 2011 1261 1279 1250 1262 0 +7.12(+0.57%)
Dec 15, 2011 1261 1271 1244 1255 0 +7.70(+0.62%)
Dec 14, 2011 1242 1263 1233 1247 0 -4.18(-0.33%)
Dec 13, 2011 1273 1286 1240 1251 0 -14.48(-1.14%)
Dec 12, 2011 1271 1278 1251 1266 0 -23.53(-1.83%)
Dec 09, 2011 1265 1297 1265 1289 0 +26.40(+2.09%)
Dec 08, 2011 1282 1294 1257 1263 0 -36.78(-2.83%)
Dec 07, 2011 1276 1306 1268 1300 0 +10.84(+0.84%)
Dec 06, 2011 1279 1300 1274 1289 0 -1.63(-0.13%)
Dec 05, 2011 1288 1307 1276 1290 0 +16.73(+1.31%)
Dec 02, 2011 1272 1297 1265 1274 0 +9.78(+0.77%)
Dec 01, 2011 1260 1278 1249 1264 0 -8.13(-0.64%)
Nov 30, 2011 1241 1277 1232 1272 0 +65.13(+5.40%)
Nov 29, 2011 1207 1223 1198 1207 0 -4.42(-0.36%)
Nov 28, 2011 1211 1227 1197 1211 0 +31.90(+2.70%)
Nov 25, 2011 1165 1200 1170 1179 0 +2.78(+0.24%)
Nov 24, 2011 230.49 1181 1176 1177 0 +0.08(+0.01%)
Nov 23, 2011 1197 1204 1172 1176 0 -32.51(-2.69%)
Nov 22, 2011 1207 1227 1199 1209 0 -8.12(-0.67%)
Nov 21, 2011 1215 1234 1205 1217 0 -29.05(-2.33%)
Nov 18, 2011 1247 1256 1231 1246 0 +6.49(+0.52%)
Nov 17, 2011 1253 1270 1231 1240 0 -20.79(-1.65%)
Nov 16, 2011 1258 1289 1255 1260 0 -21.41(-1.67%)
Nov 15, 2011 1261 1292 1258 1282 0 +8.95(+0.70%)
Nov 14, 2011 1281 1295 1263 1273 0 -21.92(-1.69%)
Nov 11, 2011 1275 1304 1274 1295 0 +28.56(+2.26%)
Nov 10, 2011 1270 1285 1252 1266 0 +7.34(+0.58%)
Nov 09, 2011 1277 1297 1254 1259 0 -61.19(-4.64%)
Nov 08, 2011 1307 1326 1287 1320 0 +18.42(+1.42%)
Nov 07, 2011 1290 1312 1278 1302 0 +8.36(+0.65%)
Nov 04, 2011 1281 1304 1272 1293 0 -15.55(-1.19%)
Nov 03, 2011 1297 1319 1271 1309 0 +19.67(+1.53%)
Nov 02, 2011 1274 1301 1264 1289 0 +29.70(+2.36%)
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.