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

Financial Sector (CIX: MSECTOR4 )

1,350.56 +1.76 (+0.13%)
Streaming Delayed Price Updated: 10:46 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 (%)
Dec 31, 2018 1032 1041 1019 1035 0 +4.35(+0.42%)
Dec 28, 2018 1032 1044 1019 1030 0 +3.15(+0.31%)
Dec 27, 2018 1011 1030 994.18 1027 0 +4.18(+0.41%)
Dec 26, 2018 988.18 1025 976.56 1023 0 +36.60(+3.71%)
Dec 24, 2018 1006 1015 982.27 986.46 0 -25.96(-2.56%)
Dec 21, 2018 1025 1045 1008 1012 0 -13.94(-1.36%)
Dec 20, 2018 1032 1045 1015 1026 0 -10.97(-1.06%)
Dec 19, 2018 1053 1067 1030 1037 0 -15.30(-1.45%)
Dec 18, 2018 1059 1071 1044 1053 0 +0.35(+0.03%)
Dec 17, 2018 1071 1082 1047 1052 0 -22.11(-2.06%)
Dec 14, 2018 1076 1089 1067 1074 0 -8.84(-0.82%)
Dec 13, 2018 1090 1100 1075 1083 0 -6.04(-0.55%)
Dec 12, 2018 1100 1110 1083 1089 0 +0.58(+0.05%)
Dec 11, 2018 1105 1113 1083 1089 0 -6.67(-0.61%)
Dec 10, 2018 1104 1109 1078 1095 0 -10.35(-0.94%)
Dec 07, 2018 1119 1131 1097 1106 0 -15.96(-1.42%)
Dec 06, 2018 1106 1126 1087 1122 0 +0.29(+0.03%)
Dec 05, 2018 1157 1162 1116 1121 0 -0.06(-0.01%)
Dec 04, 2018 1157 1162 1116 1121 0 -39.28(-3.38%)
Dec 03, 2018 1165 1172 1147 1161 0 +7.02(+0.61%)
Nov 30, 2018 1144 1159 1138 1154 0 +8.78(+0.77%)
Nov 29, 2018 1145 1155 1135 1145 0 -6.12(-0.53%)
Nov 28, 2018 1137 1155 1126 1151 0 +16.56(+1.46%)
Nov 27, 2018 1134 1144 1125 1134 0 -3.04(-0.27%)
Nov 26, 2018 1134 1145 1126 1138 0 +13.98(+1.24%)
Nov 23, 2018 1120 1133 1114 1124 0 -3.76(-0.33%)
Nov 22, 2018 1127 1127 1127 1127 0 +0.04(+0.00%)
Nov 21, 2018 1127 1142 1118 1127 0 +2.64(+0.23%)
Nov 20, 2018 1133 1141 1116 1125 0 -16.86(-1.48%)
Nov 19, 2018 1143 1153 1130 1141 0 -2.08(-0.18%)
Nov 16, 2018 1134 1150 1128 1144 0 +4.22(+0.37%)
Nov 15, 2018 1124 1144 1114 1139 0 +8.27(+0.73%)
Nov 14, 2018 1148 1154 1121 1131 0 -10.43(-0.91%)
Nov 13, 2018 1141 1156 1133 1142 0 +2.83(+0.25%)
Nov 12, 2018 1149 1157 1134 1139 0 -11.65(-1.01%)
Nov 09, 2018 1153 1162 1140 1150 0 -6.22(-0.54%)
Nov 08, 2018 1149 1164 1143 1157 0 +2.01(+0.17%)
Nov 07, 2018 1147 1159 1134 1155 0 +12.93(+1.13%)
Nov 06, 2018 1136 1148 1128 1142 0 +5.10(+0.45%)
Nov 05, 2018 1129 1146 1122 1136 0 +9.30(+0.83%)
Nov 02, 2018 1138 1146 1116 1127 0 -4.44(-0.39%)
Nov 01, 2018 1126 1140 1117 1132 0 +9.50(+0.85%)
Oct 31, 2018 1127 1142 1112 1122 0 +1.97(+0.18%)
Oct 30, 2018 1110 1127 1099 1120 0 +13.53(+1.22%)
Oct 29, 2018 1108 1125 1093 1107 0 +10.26(+0.94%)
Oct 26, 2018 1100 1114 1080 1096 0 +9.76(+0.90%)
Oct 25, 2018 1086 1087 1086 1087 0 -4.90(-0.45%)
Oct 24, 2018 1113 1123 1085 1092 0 -21.46(-1.93%)
Oct 23, 2018 1102 1121 1091 1113 0 -3.57(-0.32%)
Oct 22, 2018 1135 1141 1113 1117 0 -16.17(-1.43%)
Oct 19, 2018 1129 1144 1121 1133 0 +2.71(+0.24%)
Oct 18, 2018 1142 1151 1124 1130 0 -13.52(-1.18%)
Oct 17, 2018 1138 1152 1127 1144 0 +3.28(+0.29%)
Oct 16, 2018 1129 1145 1118 1140 0 +15.23(+1.35%)
Oct 15, 2018 1124 1137 1117 1125 0 -0.01(-0.00%)
Oct 12, 2018 1141 1147 1109 1125 0 -2.12(-0.19%)
Oct 11, 2018 1154 1160 1123 1127 0 -29.48(-2.55%)
Oct 10, 2018 1181 1189 1155 1157 0 -25.97(-2.20%)
Oct 09, 2018 1182 1190 1172 1183 0 -1.64(-0.14%)
Oct 08, 2018 1175 1190 1168 1184 0 +8.54(+0.73%)
Oct 05, 2018 1183 1190 1170 1176 0 -5.40(-0.46%)
Oct 04, 2018 1184 1195 1171 1181 0 -3.89(-0.33%)
Oct 03, 2018 1185 1196 1173 1185 0 +4.58(+0.39%)
Oct 02, 2018 1182 1190 1172 1180 0 -3.05(-0.26%)
Oct 01, 2018 1192 1198 1178 1183 0 -3.97(-0.33%)
Sep 28, 2018 1182 1195 1176 1187 0 +0.18(+0.02%)
Sep 27, 2018 1190 1199 1181 1187 0 -3.04(-0.26%)
Sep 26, 2018 1205 1210 1186 1190 0 -12.80(-1.06%)
Sep 25, 2018 1207 1213 1197 1203 0 -1.33(-0.11%)
Sep 24, 2018 1217 1221 1199 1204 0 -14.65(-1.20%)
Sep 21, 2018 1221 1229 1212 1219 0 -1.16(-0.10%)
Sep 20, 2018 1214 1226 1208 1220 0 +10.88(+0.90%)
Sep 19, 2018 1206 1220 1196 1209 0 +5.21(+0.43%)
Sep 18, 2018 1205 1213 1196 1204 0 -2.24(-0.19%)
Sep 17, 2018 1210 1217 1199 1206 0 -3.09(-0.26%)
Sep 14, 2018 1206 1216 1198 1209 0 +4.67(+0.39%)
Sep 13, 2018 1208 1215 1199 1205 0 +0.51(+0.04%)
Sep 12, 2018 1210 1216 1198 1204 0 -6.43(-0.53%)
Sep 11, 2018 1206 1218 1201 1211 0 -0.52(-0.04%)
Sep 10, 2018 1214 1221 1205 1211 0 +1.70(+0.14%)
Sep 07, 2018 1213 1218 1202 1210 0 -4.48(-0.37%)
Sep 06, 2018 1218 1225 1208 1214 0 -3.78(-0.31%)
Sep 05, 2018 1214 1226 1208 1218 0 +1.76(+0.14%)
Sep 04, 2018 1216 1225 1205 1216 0 -2.94(-0.24%)
Aug 31, 2018 1219 1219 1219 1219 0 +3.17(+0.26%)
Aug 30, 2018 1221 1226 1211 1216 0 -7.57(-0.62%)
Aug 29, 2018 1223 1230 1215 1223 0 +0.60(+0.05%)
Aug 28, 2018 1222 1230 1213 1223 0 +1.76(+0.14%)
Aug 27, 2018 1220 1229 1213 1221 0 +5.59(+0.46%)
Aug 24, 2018 1213 1221 1207 1215 0 +3.93(+0.32%)
Aug 23, 2018 1217 1221 1207 1212 0 -6.52(-0.54%)
Aug 22, 2018 1218 1225 1210 1218 0 -1.84(-0.15%)
Aug 21, 2018 1217 1229 1211 1220 0 +2.05(+0.17%)
Aug 20, 2018 1216 1225 1210 1218 0 +1.43(+0.12%)
Aug 17, 2018 1210 1220 1204 1216 0 +5.40(+0.45%)
Aug 16, 2018 1202 1217 1199 1211 0 +11.66(+0.97%)
Aug 15, 2018 1197 1207 1189 1199 0 -3.13(-0.26%)
Aug 14, 2018 1195 1208 1191 1202 0 +9.40(+0.79%)
Aug 13, 2018 1198 1205 1188 1193 0 -5.89(-0.49%)
Aug 10, 2018 1201 1209 1192 1199 0 -11.22(-0.93%)
Aug 09, 2018 1213 1220 1204 1210 0 -2.56(-0.21%)
Aug 08, 2018 1214 1222 1203 1213 0 -0.13(-0.01%)
Aug 07, 2018 1213 1223 1206 1213 0 +2.00(+0.17%)
Aug 06, 2018 1209 1218 1202 1211 0 -0.04(-0.00%)
Aug 03, 2018 1208 1219 1199 1211 0 +5.15(+0.43%)
Aug 02, 2018 1198 1214 1190 1206 0 -1.50(-0.12%)
Aug 01, 2018 1204 1221 1192 1207 0 +6.91(+0.58%)
Jul 30, 2018 1204 1214 1192 1200 0 -1.57(-0.13%)
Jul 27, 2018 1210 1220 1194 1202 0 -6.21(-0.51%)
Jul 26, 2018 1210 1220 1199 1208 0 +0.88(+0.07%)
Jul 25, 2018 1204 1215 1194 1207 0 +1.59(+0.13%)
Jul 24, 2018 1210 1218 1199 1206 0 -3.06(-0.25%)
Jul 23, 2018 1202 1214 1196 1209 0 +6.74(+0.56%)
Jul 20, 2018 1202 1211 1193 1202 0 -1.23(-0.10%)
Jul 19, 2018 1200 1214 1191 1203 0 -1.99(-0.17%)
Jul 18, 2018 1198 1211 1191 1205 0 +8.53(+0.71%)
Jul 17, 2018 1197 1206 1188 1197 0 +0.52(+0.04%)
Jul 16, 2018 1193 1202 1186 1196 0 +4.17(+0.35%)
Jul 13, 2018 1195 1202 1185 1192 0 -4.05(-0.34%)
Jul 12, 2018 1200 1205 1187 1196 0 +0.45(+0.04%)
Jul 11, 2018 1197 1206 1189 1196 0 -6.45(-0.54%)
Jul 10, 2018 1207 1213 1195 1202 0 -3.47(-0.29%)
Jul 09, 2018 1197 1212 1190 1205 0 +12.29(+1.03%)
Jul 06, 2018 1186 1199 1181 1193 0 +6.64(+0.56%)
Jul 05, 2018 1186 1193 1174 1187 0 +6.07(+0.51%)
Jul 04, 2018 1180 1180 1180 1180 0 +0.04(+0.00%)
Jul 03, 2018 1183 1194 1173 1180 0 +0.01(+0.00%)
Jul 02, 2018 1173 1186 1164 1180 0 +1.66(+0.14%)
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%)
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.