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

Financial Sector (CIX: MSECTOR4 )

1,346.51 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Apr 30, 2013 1655 1679 1651 1673 0 +11.56(+0.70%)
Apr 29, 2013 1649 1669 1646 1662 0 +12.21(+0.74%)
Apr 26, 2013 1654 1661 1640 1650 0 -4.92(-0.30%)
Apr 25, 2013 1651 1669 1641 1655 0 +3.91(+0.24%)
Apr 24, 2013 1643 1659 1635 1651 0 +8.00(+0.49%)
Apr 23, 2013 1631 1651 1623 1643 0 +18.69(+1.15%)
Apr 22, 2013 1622 1634 1606 1624 0 +1.00(+0.06%)
Apr 19, 2013 1595 1628 1597 1623 0 +21.35(+1.33%)
Apr 18, 2013 1605 1620 1590 1602 0 -8.85(-0.55%)
Apr 17, 2013 1617 1630 1597 1610 0 -24.73(-1.51%)
Apr 16, 2013 1618 1643 1610 1635 0 +22.99(+1.43%)
Apr 15, 2013 1638 1653 1609 1612 0 -42.77(-2.58%)
Apr 12, 2013 1645 1664 1641 1655 0 -6.51(-0.39%)
Apr 11, 2013 1649 1674 1647 1661 0 +8.09(+0.49%)
Apr 10, 2013 1634 1660 1634 1653 0 +19.17(+1.17%)
Apr 09, 2013 1628 1647 1620 1634 0 -3.16(-0.19%)
Apr 08, 2013 1607 1641 1611 1637 0 +17.01(+1.05%)
Apr 05, 2013 1595 1626 1594 1620 0 +0.16(+0.01%)
Apr 04, 2013 1598 1627 1599 1620 0 +17.07(+1.06%)
Apr 03, 2013 1613 1629 1595 1603 0 -20.48(-1.26%)
Apr 02, 2013 1623 1638 1613 1624 0 +6.01(+0.37%)
Apr 01, 2013 1610 1633 1606 1618 0 -10.24(-0.63%)
Mar 28, 2013 288.23 1629 1626 1628 0 +5.00(+0.31%)
Mar 27, 2013 1602 1628 1605 1623 0 -1.58(-0.10%)
Mar 26, 2013 1610 1632 1609 1624 0 +9.58(+0.59%)
Mar 25, 2013 1609 1631 1605 1615 0 -2.92(-0.18%)
Mar 22, 2013 1600 1626 1605 1618 0 +8.25(+0.51%)
Mar 21, 2013 1608 1629 1602 1609 0 -12.77(-0.79%)
Mar 20, 2013 1612 1631 1608 1622 0 +11.27(+0.70%)
Mar 19, 2013 1614 1629 1599 1611 0 -7.11(-0.44%)
Mar 18, 2013 1598 1630 1604 1618 0 -10.86(-0.67%)
Mar 15, 2013 1619 1638 1614 1629 0 +0.46(+0.03%)
Mar 14, 2013 1613 1636 1614 1628 0 +9.36(+0.58%)
Mar 13, 2013 1612 1627 1606 1619 0 +4.61(+0.29%)
Mar 12, 2013 1611 1627 1606 1615 0 -6.72(-0.41%)
Mar 11, 2013 1598 1628 1605 1621 0 +6.22(+0.39%)
Mar 08, 2013 1611 1627 1600 1615 0 +5.65(+0.35%)
Mar 07, 2013 1601 1620 1597 1609 0 +2.90(+0.18%)
Mar 06, 2013 1595 1620 1595 1606 0 +2.43(+0.15%)
Mar 05, 2013 1595 1615 1589 1604 0 +12.89(+0.81%)
Mar 04, 2013 1567 1597 1569 1591 0 +11.82(+0.75%)
Mar 01, 2013 1558 1587 1554 1579 0 +2.91(+0.18%)
Feb 28, 2013 1574 1590 1567 1576 0 +0.00(+0.00%)
Feb 27, 2013 1550 1584 1554 1576 0 +14.24(+0.91%)
Feb 26, 2013 1549 1573 1545 1562 0 -21.86(-1.38%)
Feb 22, 2013 1573 1590 1568 1584 0 +16.27(+1.04%)
Feb 21, 2013 1574 1586 1556 1568 0 -13.32(-0.84%)
Feb 20, 2013 1591 1607 1577 1581 0 -8.48(-0.53%)
Feb 18, 2013 203.01 1591 1588 1590 0 -0.06(-0.00%)
Feb 15, 2013 1581 1603 1578 1590 0 -3.09(-0.19%)
Feb 14, 2013 1579 1601 1579 1593 0 +0.16(+0.01%)
Feb 13, 2013 1587 1604 1581 1593 0 +1.33(+0.08%)
Feb 12, 2013 1576 1598 1575 1591 0 +9.80(+0.62%)
Feb 11, 2013 1571 1590 1569 1581 0 +3.05(+0.19%)
Feb 08, 2013 1566 1586 1565 1578 0 +7.02(+0.45%)
Feb 07, 2013 1571 1586 1558 1571 0 -5.38(-0.34%)
Feb 06, 2013 1557 1583 1557 1577 0 +13.29(+0.85%)
Feb 04, 2013 1563 1578 1555 1563 0 -13.91(-0.88%)
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.