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

Financial Sector (CIX: MSECTOR4 )

1,352.14 +1.00 (+0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 29, 2018 1184 1195 1173 1179 0 -0.65(-0.06%)
Jun 28, 2018 1174 1186 1167 1179 0 +4.37(+0.37%)
Jun 27, 2018 1189 1198 1172 1175 0 -14.29(-1.20%)
Jun 26, 2018 1193 1199 1181 1189 0 -2.77(-0.23%)
Jun 25, 2018 1198 1204 1181 1192 0 -8.83(-0.74%)
Jun 22, 2018 1206 1214 1193 1201 0 +0.64(+0.05%)
Jun 21, 2018 1200 1209 1189 1200 0 -1.89(-0.16%)
Jun 20, 2018 1203 1212 1194 1202 0 +3.06(+0.26%)
Jun 19, 2018 1191 1205 1185 1199 0 -0.56(-0.05%)
Jun 18, 2018 1196 1207 1187 1200 0 -1.68(-0.14%)
Jun 15, 2018 1201 1208 1192 1201 0 -1.18(-0.10%)
Jun 14, 2018 1207 1214 1195 1203 0 -1.75(-0.15%)
Jun 13, 2018 1214 1223 1199 1204 0 -8.04(-0.66%)
Jun 12, 2018 1215 1223 1203 1212 0 -2.61(-0.21%)
Jun 11, 2018 1222 1228 1210 1215 0 -5.78(-0.47%)
Jun 08, 2018 1216 1225 1208 1221 0 +4.01(+0.33%)
Jun 07, 2018 1220 1226 1207 1217 0 -0.22(-0.02%)
Jun 06, 2018 1214 1220 1210 1217 0 +14.19(+1.18%)
Jun 05, 2018 1205 1211 1194 1203 0 -3.68(-0.31%)
Jun 04, 2018 1203 1211 1196 1206 0 +7.40(+0.62%)
Jun 01, 2018 1198 1208 1190 1199 0 +9.94(+0.84%)
May 31, 2018 1194 1200 1181 1189 0 -7.53(-0.63%)
May 30, 2018 1186 1203 1179 1197 0 +17.33(+1.47%)
May 29, 2018 1190 1198 1169 1179 0 -20.79(-1.73%)
May 28, 2018 1200 1200 1200 1200 0 +0.00(+0.00%)
May 25, 2018 1199 1206 1192 1200 0 -2.19(-0.18%)
May 24, 2018 1203 1209 1189 1202 0 -2.67(-0.22%)
May 23, 2018 1203 1213 1192 1205 0 -1.80(-0.15%)
May 22, 2018 1206 1218 1198 1207 0 +2.08(+0.17%)
May 21, 2018 1200 1212 1192 1205 0 +9.58(+0.80%)
May 18, 2018 1198 1204 1189 1195 0 -3.18(-0.27%)
May 17, 2018 1197 1206 1189 1198 0 +1.04(+0.09%)
May 16, 2018 1197 1207 1188 1197 0 +1.39(+0.12%)
May 15, 2018 1197 1208 1186 1196 0 -6.60(-0.55%)
May 14, 2018 1209 1215 1197 1202 0 -5.02(-0.42%)
May 11, 2018 1210 1217 1202 1207 0 -0.99(-0.08%)
May 10, 2018 1203 1214 1196 1208 0 +7.17(+0.60%)
May 09, 2018 1194 1207 1186 1201 0 +9.26(+0.78%)
May 08, 2018 1189 1202 1180 1192 0 +1.62(+0.14%)
May 07, 2018 1186 1196 1179 1190 0 +6.65(+0.56%)
May 04, 2018 1166 1192 1161 1184 0 +12.20(+1.04%)
May 03, 2018 1171 1181 1156 1172 0 -3.62(-0.31%)
May 02, 2018 1180 1190 1166 1175 0 -9.44(-0.80%)
May 01, 2018 1179 1190 1167 1185 0 +4.48(+0.38%)
Apr 30, 2018 1193 1200 1175 1180 0 -10.43(-0.88%)
Apr 27, 2018 1182 1198 1176 1191 0 +9.48(+0.80%)
Apr 26, 2018 1178 1192 1167 1181 0 +4.73(+0.40%)
Apr 25, 2018 1177 1186 1163 1176 0 -3.19(-0.27%)
Apr 24, 2018 1185 1195 1169 1180 0 -1.69(-0.14%)
Apr 23, 2018 1182 1190 1173 1181 0 +1.45(+0.12%)
Apr 20, 2018 1182 1192 1171 1180 0 -2.17(-0.18%)
Apr 19, 2018 1178 1191 1168 1182 0 +4.02(+0.34%)
Apr 18, 2018 1184 1191 1172 1178 0 -3.35(-0.28%)
Apr 17, 2018 1184 1194 1172 1181 0 +2.42(+0.21%)
Apr 16, 2018 1178 1187 1169 1179 0 +7.52(+0.64%)
Apr 13, 2018 1185 1189 1164 1171 0 -6.88(-0.58%)
Apr 12, 2018 1175 1189 1165 1178 0 +8.85(+0.76%)
Apr 11, 2018 1168 1180 1162 1169 0 -4.87(-0.41%)
Apr 10, 2018 1173 1183 1163 1174 0 +12.83(+1.10%)
Apr 09, 2018 1168 1182 1158 1161 0 -3.96(-0.34%)
Apr 06, 2018 1178 1187 1157 1165 0 -20.03(-1.69%)
Apr 05, 2018 1187 1194 1175 1185 0 +3.48(+0.29%)
Apr 04, 2018 1157 1186 1151 1182 0 +10.39(+0.89%)
Apr 03, 2018 1162 1177 1153 1172 0 +13.90(+1.20%)
Apr 02, 2018 1177 1184 1144 1158 0 -22.74(-1.93%)
Mar 29, 2018 1180 1180 1180 1180 0 +5.51(+0.47%)
Mar 28, 2018 1169 1186 1157 1175 0 +8.73(+0.75%)
Mar 27, 2018 1180 1191 1155 1166 0 -11.10(-0.94%)
Mar 26, 2018 1166 1181 1155 1177 0 +25.99(+2.26%)
Mar 23, 2018 1179 1186 1148 1151 0 -27.21(-2.31%)
Mar 22, 2018 1197 1208 1174 1178 0 -28.85(-2.39%)
Mar 21, 2018 1208 1221 1198 1207 0 -0.72(-0.06%)
Mar 20, 2018 1211 1219 1201 1208 0 -0.63(-0.05%)
Mar 19, 2018 1216 1220 1196 1209 0 -24.51(-1.99%)
Mar 16, 2018 1228 1242 1222 1233 0 +7.38(+0.60%)
Mar 15, 2018 1229 1235 1217 1226 0 +0.10(+0.01%)
Mar 14, 2018 1239 1243 1219 1226 0 -9.09(-0.74%)
Mar 13, 2018 1247 1252 1229 1235 0 -7.74(-0.62%)
Mar 12, 2018 1247 1255 1233 1242 0 -4.50(-0.36%)
Mar 09, 2018 1234 1250 1226 1247 0 +19.61(+1.60%)
Mar 08, 2018 1229 1235 1215 1227 0 +1.28(+0.10%)
Mar 07, 2018 1224 1230 1218 1226 0 +3.36(+0.27%)
Mar 06, 2018 1218 1228 1205 1223 0 +7.40(+0.61%)
Mar 05, 2018 1195 1222 1189 1215 0 +12.61(+1.05%)
Mar 02, 2018 1190 1207 1177 1203 0 +5.85(+0.49%)
Mar 01, 2018 1204 1218 1185 1197 0 -7.63(-0.63%)
Feb 28, 2018 1220 1231 1202 1205 0 -11.34(-0.93%)
Feb 27, 2018 1232 1244 1213 1216 0 -17.65(-1.43%)
Feb 26, 2018 1228 1238 1218 1234 0 +9.36(+0.76%)
Feb 23, 2018 1213 1226 1206 1224 0 +16.90(+1.40%)
Feb 22, 2018 1214 1219 1203 1207 0 -4.91(-0.41%)
Feb 21, 2018 1215 1234 1206 1212 0 -4.24(-0.35%)
Feb 20, 2018 1221 1233 1210 1216 0 -8.89(-0.73%)
Feb 16, 2018 1225 1225 1225 1225 0 +6.24(+0.51%)
Feb 15, 2018 1220 1228 1207 1219 0 +6.55(+0.54%)
Feb 14, 2018 1190 1217 1183 1212 0 +16.29(+1.36%)
Feb 13, 2018 1189 1201 1183 1196 0 +4.06(+0.34%)
Feb 12, 2018 1189 1204 1171 1192 0 +9.87(+0.83%)
Feb 09, 2018 1173 1193 1147 1182 0 +19.65(+1.69%)
Feb 08, 2018 1198 1210 1161 1163 0 -41.20(-3.42%)
Feb 07, 2018 1200 1219 1195 1204 0 -0.97(-0.08%)
Feb 06, 2018 1175 1213 1162 1205 0 -2.56(-0.21%)
Feb 05, 2018 1228 1241 1187 1207 0 -31.32(-2.53%)
Feb 02, 2018 1252 1262 1232 1239 0 -19.81(-1.57%)
Feb 01, 2018 1255 1271 1240 1258 0 +2.26(+0.18%)
Jan 31, 2018 1255 1269 1244 1256 0 +4.00(+0.32%)
Jan 30, 2018 1257 1264 1248 1252 0 -11.96(-0.95%)
Jan 29, 2018 1272 1279 1258 1264 0 -10.56(-0.83%)
Jan 26, 2018 1271 1281 1259 1275 0 +7.05(+0.56%)
Jan 25, 2018 1273 1280 1258 1268 0 -2.94(-0.23%)
Jan 24, 2018 1276 1284 1262 1271 0 -2.02(-0.16%)
Jan 23, 2018 1266 1279 1258 1273 0 +5.67(+0.45%)
Jan 22, 2018 1261 1271 1252 1267 0 +7.98(+0.63%)
Jan 19, 2018 1251 1264 1245 1259 0 +10.07(+0.81%)
Jan 18, 2018 1255 1263 1241 1249 0 -5.89(-0.47%)
Jan 17, 2018 1250 1261 1238 1255 0 +9.55(+0.77%)
Jan 16, 2018 1254 1264 1239 1245 0 -4.05(-0.32%)
Jan 15, 2018 1249 1249 1249 1249 0 +0.02(+0.00%)
Jan 12, 2018 1252 1260 1238 1249 0 +0.93(+0.07%)
Jan 11, 2018 1245 1255 1235 1248 0 +6.98(+0.56%)
Jan 10, 2018 1242 1252 1233 1241 0 +1.53(+0.12%)
Jan 09, 2018 1239 1252 1231 1240 0 +1.99(+0.16%)
Jan 08, 2018 1236 1245 1227 1238 0 +1.33(+0.11%)
Jan 05, 2018 1236 1241 1225 1237 0 +5.03(+0.41%)
Jan 04, 2018 1234 1243 1225 1232 0 +1.20(+0.10%)
Jan 03, 2018 1228 1238 1220 1230 0 +2.05(+0.17%)
Jan 02, 2018 1233 1238 1220 1228 0 +1.02(+0.08%)
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%)
Oct 02, 2017 1179 1189 1172 1184 0 +4.33(+0.37%)
Sep 29, 2017 1176 1187 1170 1180 0 +2.16(+0.18%)
Sep 28, 2017 1173 1182 1164 1177 0 +3.53(+0.30%)
Sep 27, 2017 1173 1182 1162 1174 0 +7.92(+0.68%)
Sep 26, 2017 1164 1173 1157 1166 0 +1.92(+0.16%)
Sep 25, 2017 1162 1172 1155 1164 0 +0.28(+0.02%)
Sep 22, 2017 1161 1170 1155 1164 0 +1.37(+0.12%)
Sep 21, 2017 1162 1171 1155 1162 0 +0.65(+0.06%)
Sep 20, 2017 1158 1168 1149 1162 0 +4.34(+0.37%)
Sep 19, 2017 1155 1164 1148 1157 0 +2.39(+0.21%)
Sep 18, 2017 1153 1161 1147 1155 0 +3.97(+0.34%)
Sep 15, 2017 1147 1156 1139 1151 0 +3.95(+0.34%)
Sep 14, 2017 1147 1156 1137 1147 0 -0.66(-0.06%)
Sep 13, 2017 1147 1155 1138 1148 0 -0.67(-0.06%)
Sep 12, 2017 1146 1157 1137 1148 0 +3.47(+0.30%)
Sep 11, 2017 1139 1153 1133 1145 0 +13.91(+1.23%)
Sep 08, 2017 1121 1140 1116 1131 0 +7.65(+0.68%)
Sep 07, 2017 1131 1138 1114 1123 0 -7.44(-0.66%)
Sep 06, 2017 1131 1140 1124 1131 0 +3.35(+0.30%)
Sep 05, 2017 1141 1146 1121 1127 0 -17.90(-1.56%)
Sep 01, 2017 1143 1152 1138 1145 0 +4.26(+0.37%)
Aug 31, 2017 1140 1148 1134 1141 0 +3.84(+0.34%)
Aug 30, 2017 1132 1142 1127 1137 0 +4.43(+0.39%)
Aug 29, 2017 1129 1139 1122 1133 0 -3.57(-0.31%)
Aug 28, 2017 1144 1147 1131 1136 0 -5.64(-0.49%)
Aug 25, 2017 1142 1149 1136 1142 0 +3.71(+0.33%)
Aug 24, 2017 1142 1147 1133 1138 0 -0.20(-0.02%)
Aug 23, 2017 1132 1145 1129 1138 0 +1.17(+0.10%)
Aug 22, 2017 1133 1142 1128 1137 0 +7.12(+0.63%)
Aug 21, 2017 1128 1136 1121 1130 0 +1.92(+0.17%)
Aug 18, 2017 1128 1137 1120 1128 0 -3.39(-0.30%)
Aug 17, 2017 1145 1151 1129 1132 0 -16.15(-1.41%)
Aug 16, 2017 1151 1158 1143 1148 0 +0.06(+0.01%)
Aug 15, 2017 1152 1157 1141 1148 0 -1.34(-0.12%)
Aug 14, 2017 1140 1155 1137 1149 0 +15.91(+1.40%)
Aug 11, 2017 1136 1144 1126 1133 0 -4.22(-0.37%)
Aug 10, 2017 1148 1154 1134 1137 0 -16.77(-1.45%)
Aug 09, 2017 1153 1161 1144 1154 0 -5.01(-0.43%)
Aug 08, 2017 1159 1171 1153 1159 0 -2.16(-0.19%)
Aug 07, 2017 1163 1168 1155 1161 0 -2.02(-0.17%)
Aug 04, 2017 1162 1171 1156 1163 0 +5.14(+0.44%)
Aug 03, 2017 1160 1167 1151 1158 0 -3.94(-0.34%)
Aug 02, 2017 1164 1171 1153 1162 0 -3.80(-0.33%)
Aug 01, 2017 1166 1174 1155 1166 0 +5.62(+0.48%)
Jul 31, 2017 1159 1168 1150 1160 0 +3.46(+0.30%)
Jul 28, 2017 1155 1165 1145 1157 0 +1.71(+0.15%)
Jul 27, 2017 1159 1168 1143 1155 0 -6.63(-0.57%)
Jul 26, 2017 1168 1175 1155 1162 0 -3.93(-0.34%)
Jul 25, 2017 1166 1174 1157 1166 0 +7.68(+0.66%)
Jul 24, 2017 1156 1164 1149 1158 0 +1.53(+0.13%)
Jul 21, 2017 1158 1165 1148 1157 0 -0.19(-0.02%)
Jul 20, 2017 1158 1167 1149 1157 0 -2.12(-0.18%)
Jul 19, 2017 1157 1165 1149 1159 0 +3.67(+0.32%)
Jul 18, 2017 1153 1162 1145 1155 0 -2.03(-0.18%)
Jul 17, 2017 1154 1164 1147 1157 0 +1.11(+0.10%)
Jul 14, 2017 1151 1162 1145 1156 0 +2.51(+0.22%)
Jul 13, 2017 1152 1160 1145 1154 0 +4.26(+0.37%)
Jul 12, 2017 1145 1157 1140 1149 0 +7.21(+0.63%)
Jul 11, 2017 1145 1150 1133 1142 0 -2.10(-0.18%)
Jul 10, 2017 1148 1156 1139 1144 0 -5.08(-0.44%)
Jul 07, 2017 1146 1155 1139 1149 0 +6.71(+0.59%)
Jul 06, 2017 1153 1159 1139 1143 0 -13.94(-1.21%)
Jul 05, 2017 1161 1167 1147 1157 0 -5.00(-0.43%)
Jul 04, 2017 1152 1168 1147 1162 0 +0.02(+0.00%)
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.