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

Financial Sector (CIX: MSECTOR4 )

1,350.21 +1.41 (+0.10%)
Streaming Delayed Price Updated: 9:52 AM EDT, Apr 18, 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 (%)
Jun 30, 2011 1461 1482 1456 1472 0 +9.05(+0.62%)
Jun 29, 2011 1444 1469 1442 1463 0 +19.24(+1.33%)
Jun 28, 2011 1425 1451 1426 1444 0 +8.32(+0.58%)
Jun 27, 2011 1417 1444 1418 1435 0 +11.36(+0.80%)
Jun 24, 2011 1421 1443 1414 1424 0 -8.28(-0.58%)
Jun 23, 2011 1415 1442 1409 1432 0 -14.79(-1.02%)
Jun 22, 2011 1443 1466 1441 1447 0 -9.24(-0.63%)
Jun 21, 2011 1434 1463 1438 1456 0 +14.62(+1.01%)
Jun 20, 2011 1440 1447 1434 1442 0 +7.50(+0.52%)
Jun 17, 2011 1425 1448 1421 1434 0 +9.54(+0.67%)
Jun 16, 2011 1402 1438 1406 1424 0 +5.76(+0.41%)
Jun 15, 2011 1430 1441 1408 1419 0 -25.51(-1.77%)
Jun 14, 2011 1428 1455 1431 1444 0 +17.83(+1.25%)
Jun 13, 2011 1408 1439 1412 1426 0 +3.36(+0.24%)
Jun 10, 2011 1430 1447 1411 1423 0 -22.84(-1.58%)
Jun 09, 2011 1434 1460 1432 1446 0 +2.32(+0.16%)
Jun 08, 2011 1436 1463 1436 1444 0 -10.86(-0.75%)
Jun 07, 2011 1440 1472 1446 1454 0 -2.55(-0.18%)
Jun 06, 2011 1438 1481 1451 1457 0 -20.31(-1.37%)
Jun 03, 2011 1465 1492 1460 1477 0 +5.18(+0.35%)
May 24, 2011 1469 1485 1462 1472 0 +0.66(+0.04%)
May 23, 2011 1467 1486 1463 1471 0 -19.19(-1.29%)
May 20, 2011 1502 1511 1485 1491 0 -17.24(-1.14%)
May 19, 2011 1496 1518 1495 1508 0 +3.83(+0.25%)
May 18, 2011 1486 1510 1483 1504 0 +10.05(+0.67%)
May 17, 2011 1476 1502 1476 1494 0 +2.17(+0.15%)
May 16, 2011 1476 1512 1480 1492 0 -1.74(-0.12%)
May 13, 2011 1511 1517 1487 1494 0 -19.44(-1.28%)
May 12, 2011 1494 1521 1491 1513 0 +2.35(+0.16%)
May 11, 2011 1520 1532 1503 1511 0 -18.27(-1.19%)
May 10, 2011 1510 1535 1510 1529 0 +16.75(+1.11%)
May 09, 2011 1501 1520 1496 1512 0 +2.40(+0.16%)
May 06, 2011 1518 1533 1501 1510 0 +0.38(+0.03%)
May 05, 2011 1503 1528 1495 1509 0 -9.98(-0.66%)
May 04, 2011 1528 1538 1509 1519 0 -12.10(-0.79%)
May 03, 2011 1526 1549 1515 1531 0 -7.73(-0.50%)
May 02, 2011 1538 1545 1535 1539 0 -3.75(-0.24%)
Apr 29, 2011 1543 1555 1527 1543 0 -0.36(-0.02%)
Apr 28, 2011 1530 1552 1523 1543 0 +10.53(+0.69%)
Apr 27, 2011 1526 1542 1513 1533 0 +6.29(+0.41%)
Apr 26, 2011 1515 1535 1508 1526 0 +12.19(+0.80%)
Apr 25, 2011 1508 1524 1503 1514 0 +1362.94(+900.54%)
Apr 21, 2011 151.09 152.39 149.85 151.35 0 -1351.17(-89.93%)
Apr 20, 2011 1505 1515 1487 1503 0 +14.78(+0.99%)
Apr 19, 2011 1486 1499 1473 1488 0 +6.43(+0.43%)
Apr 18, 2011 1482 1493 1467 1481 0 -19.72(-1.31%)
Apr 15, 2011 1494 1510 1484 1501 0 +8.98(+0.60%)
Apr 14, 2011 1481 1500 1472 1492 0 +2.71(+0.18%)
Apr 13, 2011 1502 1509 1481 1489 0 -4.40(-0.29%)
Apr 12, 2011 1496 1508 1483 1494 0 -9.10(-0.61%)
Apr 11, 2011 1505 1518 1495 1503 0 -2.60(-0.17%)
Apr 08, 2011 1521 1528 1498 1505 0 -8.33(-0.55%)
Apr 07, 2011 1520 1530 1504 1514 0 -8.79(-0.58%)
Apr 06, 2011 1518 1531 1508 1523 0 +9.05(+0.60%)
Apr 05, 2011 1509 1524 1503 1514 0 -1.63(-0.11%)
Apr 04, 2011 1514 1527 1505 1515 0 +0.90(+0.06%)
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.