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

Financial Sector (CIX: MSECTOR4 )

1,348.67 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Nov 30, 2018 1144 1159 1138 1154 0 +8.78(+0.77%)
Nov 29, 2018 1145 1155 1135 1145 0 -6.12(-0.53%)
Nov 28, 2018 1137 1155 1126 1151 0 +16.56(+1.46%)
Nov 27, 2018 1134 1144 1125 1134 0 -3.04(-0.27%)
Nov 26, 2018 1134 1145 1126 1138 0 +13.98(+1.24%)
Nov 23, 2018 1120 1133 1114 1124 0 -3.76(-0.33%)
Nov 22, 2018 1127 1127 1127 1127 0 +0.04(+0.00%)
Nov 21, 2018 1127 1142 1118 1127 0 +2.64(+0.23%)
Nov 20, 2018 1133 1141 1116 1125 0 -16.86(-1.48%)
Nov 19, 2018 1143 1153 1130 1141 0 -2.08(-0.18%)
Nov 16, 2018 1134 1150 1128 1144 0 +4.22(+0.37%)
Nov 15, 2018 1124 1144 1114 1139 0 +8.27(+0.73%)
Nov 14, 2018 1148 1154 1121 1131 0 -10.43(-0.91%)
Nov 13, 2018 1141 1156 1133 1142 0 +2.83(+0.25%)
Nov 12, 2018 1149 1157 1134 1139 0 -11.65(-1.01%)
Nov 09, 2018 1153 1162 1140 1150 0 -6.22(-0.54%)
Nov 08, 2018 1149 1164 1143 1157 0 +2.01(+0.17%)
Nov 07, 2018 1147 1159 1134 1155 0 +12.93(+1.13%)
Nov 06, 2018 1136 1148 1128 1142 0 +5.10(+0.45%)
Nov 05, 2018 1129 1146 1122 1136 0 +9.30(+0.83%)
Nov 02, 2018 1138 1146 1116 1127 0 -4.44(-0.39%)
Nov 01, 2018 1126 1140 1117 1132 0 +9.50(+0.85%)
Oct 31, 2018 1127 1142 1112 1122 0 +1.97(+0.18%)
Oct 30, 2018 1110 1127 1099 1120 0 +13.53(+1.22%)
Oct 29, 2018 1108 1125 1093 1107 0 +10.26(+0.94%)
Oct 26, 2018 1100 1114 1080 1096 0 +9.76(+0.90%)
Oct 25, 2018 1086 1087 1086 1087 0 -4.90(-0.45%)
Oct 24, 2018 1113 1123 1085 1092 0 -21.46(-1.93%)
Oct 23, 2018 1102 1121 1091 1113 0 -3.57(-0.32%)
Oct 22, 2018 1135 1141 1113 1117 0 -16.17(-1.43%)
Oct 19, 2018 1129 1144 1121 1133 0 +2.71(+0.24%)
Oct 18, 2018 1142 1151 1124 1130 0 -13.52(-1.18%)
Oct 17, 2018 1138 1152 1127 1144 0 +3.28(+0.29%)
Oct 16, 2018 1129 1145 1118 1140 0 +15.23(+1.35%)
Oct 15, 2018 1124 1137 1117 1125 0 -0.01(-0.00%)
Oct 12, 2018 1141 1147 1109 1125 0 -2.12(-0.19%)
Oct 11, 2018 1154 1160 1123 1127 0 -29.48(-2.55%)
Oct 10, 2018 1181 1189 1155 1157 0 -25.97(-2.20%)
Oct 09, 2018 1182 1190 1172 1183 0 -1.64(-0.14%)
Oct 08, 2018 1175 1190 1168 1184 0 +8.54(+0.73%)
Oct 05, 2018 1183 1190 1170 1176 0 -5.40(-0.46%)
Oct 04, 2018 1184 1195 1171 1181 0 -3.89(-0.33%)
Oct 03, 2018 1185 1196 1173 1185 0 +4.58(+0.39%)
Oct 02, 2018 1182 1190 1172 1180 0 -3.05(-0.26%)
Oct 01, 2018 1192 1198 1178 1183 0 -3.97(-0.33%)
Sep 28, 2018 1182 1195 1176 1187 0 +0.18(+0.02%)
Sep 27, 2018 1190 1199 1181 1187 0 -3.04(-0.26%)
Sep 26, 2018 1205 1210 1186 1190 0 -12.80(-1.06%)
Sep 25, 2018 1207 1213 1197 1203 0 -1.33(-0.11%)
Sep 24, 2018 1217 1221 1199 1204 0 -14.65(-1.20%)
Sep 21, 2018 1221 1229 1212 1219 0 -1.16(-0.10%)
Sep 20, 2018 1214 1226 1208 1220 0 +10.88(+0.90%)
Sep 19, 2018 1206 1220 1196 1209 0 +5.21(+0.43%)
Sep 18, 2018 1205 1213 1196 1204 0 -2.24(-0.19%)
Sep 17, 2018 1210 1217 1199 1206 0 -3.09(-0.26%)
Sep 14, 2018 1206 1216 1198 1209 0 +4.67(+0.39%)
Sep 13, 2018 1208 1215 1199 1205 0 +0.51(+0.04%)
Sep 12, 2018 1210 1216 1198 1204 0 -6.43(-0.53%)
Sep 11, 2018 1206 1218 1201 1211 0 -0.52(-0.04%)
Sep 10, 2018 1214 1221 1205 1211 0 +1.70(+0.14%)
Sep 07, 2018 1213 1218 1202 1210 0 -4.48(-0.37%)
Sep 06, 2018 1218 1225 1208 1214 0 -3.78(-0.31%)
Sep 05, 2018 1214 1226 1208 1218 0 +1.76(+0.14%)
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.