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

Financial Sector (CIX: MSECTOR4 )

1,348.15 -0.38 (-0.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2015 1022 1030 1015 1041 0 -5.82(-0.56%)
Mar 30, 2015 1019 1032 1015 1046 0 +13.43(+1.30%)
Mar 27, 2015 1014 1020 1006 1033 0 -2.08(-0.20%)
Mar 26, 2015 1015 1023 1007 1035 0 -3.20(-0.31%)
Mar 25, 2015 1035 1039 1017 1038 0 -16.05(-1.52%)
Mar 24, 2015 1041 1045 1031 1054 0 -6.82(-0.64%)
Mar 23, 2015 1044 1052 1037 1061 0 -1.70(-0.16%)
Mar 20, 2015 1030 1047 1026 1063 0 +18.01(+1.72%)
Mar 19, 2015 1029 1035 1018 1045 0 -6.58(-0.63%)
Mar 18, 2015 1020 1039 1012 1051 0 +10.12(+0.97%)
Mar 17, 2015 1017 1026 1012 1041 0 +0.55(+0.05%)
Mar 16, 2015 1016 1027 1011 1041 0 +12.04(+1.17%)
Mar 13, 2015 1013 1017 1000 1029 0 -6.57(-0.63%)
Mar 12, 2015 1004 1019 1001 1035 0 +18.38(+1.81%)
Mar 11, 2015 994.24 1003 989.04 1017 0 +4.47(+0.44%)
Mar 10, 2015 998.59 1004 988.75 1012 0 -13.05(-1.27%)
Mar 09, 2015 1003 1012 998.07 1025 0 +5.11(+0.50%)
Mar 06, 2015 1008 1019 994.96 1020 0 -13.60(-1.32%)
Mar 05, 2015 1014 1022 1007 1034 0 +2.57(+0.25%)
Mar 04, 2015 1012 1021 1007 1031 0 -7.93(-0.76%)
Mar 03, 2015 1020 1022 1017 1039 0 -3.97(-0.38%)
Mar 02, 2015 1018 1030 1013 1043 0 +6.27(+0.60%)
Feb 27, 2015 1019 1026 1011 1037 0 -1.27(-0.12%)
Feb 26, 2015 1020 1024 1014 1038 0 -3.33(-0.32%)
Feb 25, 2015 1022 1029 1017 1042 0 -0.38(-0.04%)
Feb 24, 2015 1023 1032 1014 1042 0 -1.63(-0.16%)
Feb 23, 2015 1023 1029 1015 1044 0 -0.48(-0.05%)
Feb 20, 2015 1016 1028 1009 1044 0 +6.81(+0.66%)
Feb 19, 2015 1022 1029 1010 1037 0 -8.77(-0.84%)
Feb 18, 2015 1027 1034 1016 1046 0 -1.14(-0.11%)
Feb 17, 2015 1025 1035 1018 1047 0 +2.42(+0.23%)
Feb 13, 2015 1025 1025 1025 1045 0 -0.93(-0.09%)
Feb 12, 2015 1017 1030 1012 1046 0 +11.18(+1.08%)
Feb 11, 2015 1015 1023 1007 1035 0 -1.09(-0.11%)
Feb 10, 2015 1016 1022 1005 1036 0 +5.43(+0.53%)
Feb 09, 2015 1013 1021 1006 1030 0 -6.27(-0.60%)
Feb 06, 2015 1024 1033 1010 1036 0 -4.76(-0.46%)
Feb 05, 2015 1012 1025 1007 1041 0 +12.01(+1.17%)
Feb 04, 2015 1010 1020 1003 1029 0 -3.29(-0.32%)
Feb 03, 2015 1001 1016 995.25 1032 0 +15.61(+1.54%)
Feb 02, 2015 991.32 1001 977.77 1017 0 +10.34(+1.03%)
Jan 30, 2015 997.03 1005 983.65 1007 0 -17.85(-1.74%)
Jan 29, 2015 1002 1010 992.88 1024 0 +6.94(+0.68%)
Jan 28, 2015 1017 1022 996.27 1017 0 -14.88(-1.44%)
Jan 27, 2015 1011 1021 1006 1032 0 -7.03(-0.68%)
Jan 26, 2015 1012 1023 1005 1039 0 +6.93(+0.67%)
Jan 23, 2015 1020 1026 1008 1032 0 -7.07(-0.68%)
Jan 22, 2015 1010 1024 1003 1040 0 +19.58(+1.92%)
Jan 21, 2015 998.30 1007 991.29 1020 0 +1.84(+0.18%)
Jan 20, 2015 1007 1012 991.67 1018 0 -4.60(-0.45%)
Jan 19, 2015 991.45 1006 986.00 1023 0 +0.00(+0.00%)
Jan 16, 2015 990.69 1006 985.11 1023 0 +10.32(+1.02%)
Jan 15, 2015 993.23 998.11 988.18 1012 0 -5.13(-0.50%)
Jan 14, 2015 992.84 1004 983.23 1018 0 -5.05(-0.49%)
Jan 13, 2015 1003 1003 1003 1023 0 -0.98(-0.10%)
Jan 12, 2015 1008 1013 997.19 1024 0 -3.41(-0.33%)
Jan 09, 2015 1018 1022 1001 1027 0 -10.07(-0.97%)
Jan 08, 2015 1013 1024 1007 1037 0 +10.58(+1.03%)
Jan 07, 2015 1004 1013 992.71 1026 0 +10.78(+1.06%)
Jan 06, 2015 1007 1014 987.62 1016 0 -8.54(-0.83%)
Jan 05, 2015 1012 1019 997.27 1024 0 -13.02(-1.26%)
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.