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

Financial Sector (CIX: MSECTOR4 )

1,349.13 -0.04 (-0.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2017 1227 1227 1227 1227 0 -6.89(-0.56%)
Dec 28, 2017 1231 1237 1224 1234 0 +3.91(+0.32%)
Dec 27, 2017 1231 1237 1224 1230 0 +0.36(+0.03%)
Dec 26, 2017 1230 1238 1223 1230 0 -0.91(-0.07%)
Dec 22, 2017 1233 1239 1222 1231 0 +0.24(+0.02%)
Dec 21, 2017 1233 1242 1224 1231 0 +2.76(+0.22%)
Dec 20, 2017 1238 1244 1222 1228 0 -4.60(-0.37%)
Dec 19, 2017 1245 1250 1227 1232 0 -9.38(-0.76%)
Dec 18, 2017 1240 1253 1233 1242 0 +9.71(+0.79%)
Dec 15, 2017 1224 1242 1218 1232 0 +12.62(+1.03%)
Dec 14, 2017 1228 1238 1214 1219 0 -6.21(-0.51%)
Dec 13, 2017 1232 1241 1221 1226 0 -6.64(-0.54%)
Dec 12, 2017 1231 1239 1220 1232 0 +6.94(+0.57%)
Dec 11, 2017 1228 1234 1218 1225 0 -2.51(-0.20%)
Dec 08, 2017 1227 1234 1217 1228 0 +5.38(+0.44%)
Dec 07, 2017 1217 1230 1210 1222 0 +3.71(+0.30%)
Dec 06, 2017 1219 1229 1212 1219 0 -3.44(-0.28%)
Dec 05, 2017 1234 1240 1218 1222 0 -10.15(-0.82%)
Dec 04, 2017 1237 1245 1226 1232 0 +7.95(+0.65%)
Dec 01, 2017 1224 1233 1205 1224 0 +1.07(+0.09%)
Nov 30, 2017 1227 1238 1214 1223 0 +0.85(+0.07%)
Nov 29, 2017 1212 1232 1206 1222 0 +13.76(+1.14%)
Nov 28, 2017 1197 1214 1188 1209 0 +14.01(+1.17%)
Nov 27, 2017 1197 1204 1190 1195 0 -2.53(-0.21%)
Nov 24, 2017 1201 1205 1192 1197 0 -0.93(-0.08%)
Nov 23, 2017 1201 1208 1193 1198 0 -0.01(-0.00%)
Nov 22, 2017 1201 1208 1193 1198 0 -3.01(-0.25%)
Nov 21, 2017 1200 1208 1193 1201 0 +5.05(+0.42%)
Nov 20, 2017 1195 1202 1187 1196 0 +2.40(+0.20%)
Nov 17, 2017 1188 1200 1183 1194 0 +0.29(+0.02%)
Nov 16, 2017 1191 1203 1184 1193 0 +5.67(+0.48%)
Nov 15, 2017 1184 1198 1175 1188 0 -2.74(-0.23%)
Nov 14, 2017 1185 1197 1179 1191 0 +0.40(+0.03%)
Nov 13, 2017 1182 1196 1175 1190 0 +3.61(+0.30%)
Nov 10, 2017 1187 1196 1179 1187 0 -2.82(-0.24%)
Nov 09, 2017 1187 1199 1177 1189 0 -3.88(-0.33%)
Nov 08, 2017 1192 1201 1183 1193 0 +1.30(+0.11%)
Nov 07, 2017 1201 1210 1185 1192 0 -8.66(-0.72%)
Nov 06, 2017 1197 1208 1191 1201 0 +2.13(+0.18%)
Nov 03, 2017 1197 1207 1187 1198 0 -3.11(-0.26%)
Nov 02, 2017 1194 1209 1186 1202 0 +7.23(+0.61%)
Nov 01, 2017 1198 1207 1187 1194 0 +1.70(+0.14%)
Oct 31, 2017 1191 1202 1183 1193 0 +1.24(+0.10%)
Oct 30, 2017 1194 1203 1184 1191 0 -5.43(-0.45%)
Oct 27, 2017 1193 1204 1183 1197 0 +3.81(+0.32%)
Oct 26, 2017 1194 1205 1181 1193 0 +1.25(+0.10%)
Oct 25, 2017 1199 1205 1181 1192 0 -5.64(-0.47%)
Oct 24, 2017 1197 1206 1189 1197 0 +2.61(+0.22%)
Oct 23, 2017 1200 1206 1188 1195 0 -4.97(-0.41%)
Oct 20, 2017 1205 1210 1192 1200 0 +2.63(+0.22%)
Oct 19, 2017 1193 1202 1188 1197 0 +1.04(+0.09%)
Oct 18, 2017 1194 1203 1187 1196 0 +4.95(+0.42%)
Oct 17, 2017 1198 1202 1186 1191 0 -5.59(-0.47%)
Oct 16, 2017 1196 1205 1189 1197 0 +0.81(+0.07%)
Oct 13, 2017 1195 1204 1186 1196 0 +2.17(+0.18%)
Oct 12, 2017 1194 1202 1186 1194 0 -0.15(-0.01%)
Oct 11, 2017 1193 1200 1185 1194 0 +0.61(+0.05%)
Oct 10, 2017 1190 1199 1185 1193 0 +5.99(+0.50%)
Oct 09, 2017 1190 1195 1182 1187 0 -1.68(-0.14%)
Oct 06, 2017 1189 1196 1180 1189 0 -1.19(-0.10%)
Oct 05, 2017 1184 1196 1179 1190 0 +7.64(+0.65%)
Oct 04, 2017 1183 1190 1175 1183 0 -2.60(-0.22%)
Oct 03, 2017 1184 1191 1175 1185 0 +1.27(+0.11%)
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.