FinancialContent is the trusted provider of stock market information to the media industry.
Financial Sector (CIX: MSECTOR4)
1,143.39   +2.81 (+0.25%)
Streaming Delayed Price  /  Updated: 6:45 AM EDT, Oct 18, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 29, 2010 1371 1394 1370 1384 0 +0.80(+0.06%)
Oct 28, 2010 1388 1404 1370 1383 0 -4.95(-0.36%)
Oct 27, 2010 1375 1401 1370 1388 0 -9.97(-0.71%)
Oct 25, 2010 1402 1416 1390 1398 0 +1.22(+0.09%)
Oct 23, 2010 1392 1412 1385 1396 0 -0.02(-0.00%)
Oct 22, 2010 1392 1411 1386 1396 0 -0.76(-0.05%)
Oct 21, 2010 1401 1421 1384 1397 0 -6.56(-0.47%)
Oct 20, 2010 1382 1417 1381 1404 0 +16.93(+1.22%)
Oct 19, 2010 1378 1411 1373 1387 0 -16.58(-1.18%)
Oct 18, 2010 1377 1409 1378 1403 0 +18.22(+1.32%)
Oct 15, 2010 1395 1408 1374 1385 0 -7.18(-0.52%)
Oct 14, 2010 1388 1410 1377 1392 0 -6.36(-0.45%)
Oct 13, 2010 1388 1417 1382 1399 0 +10.49(+0.76%)
Oct 12, 2010 1362 1394 1365 1388 0 +76.13(+5.80%)
Oct 11, 2010 1299 1324 1304 1312 0 -2.11(-0.16%)
Oct 08, 2010 1298 1321 1297 1314 0 +7.47(+0.57%)
Oct 07, 2010 1304 1324 1298 1307 0 -4.29(-0.33%)
Oct 06, 2010 1298 1321 1298 1311 0 -0.43(-0.03%)
Oct 05, 2010 1285 1319 1284 1311 0 +26.92(+2.10%)
Oct 04, 2010 1275 1299 1272 1285 0 -5.88(-0.46%)
Oct 01, 2010 1281 1303 1274 1290 0 +6.15(+0.48%)
Sep 30, 2010 1272 1306 1274 1284 0 -59.52(-4.43%)
Sep 29, 2010 1269 1356 1332 1344 0 -6.13(-0.45%)
Sep 28, 2010 1269 1356 1325 1350 0 +7.48(+0.56%)
Sep 27, 2010 1283 1360 1335 1342 0 -12.58(-0.93%)
Sep 24, 2010 1261 1359 1330 1355 0 +35.31(+2.68%)
Sep 23, 2010 1253 1345 1314 1320 0 -19.71(-1.47%)
Sep 22, 2010 1281 1363 1332 1339 0 -15.62(-1.15%)
Sep 21, 2010 1297 1379 1348 1355 0 -14.85(-1.08%)
Sep 20, 2010 1275 1375 1339 1370 0 +28.39(+2.12%)
Sep 17, 2010 1273 1355 1330 1342 0 -7.09(-0.53%)
Sep 15, 2010 1268 1355 1328 1349 0 +4.22(+0.31%)
Sep 14, 2010 1276 1359 1332 1344 0 -6.20(-0.46%)
Sep 13, 2010 1272 1357 1333 1351 0 +24.30(+1.83%)
Sep 10, 2010 1254 1336 1315 1326 0 +2.81(+0.21%)
Sep 09, 2010 1262 1345 1313 1323 0 +2.87(+0.22%)
Sep 08, 2010 1242 1333 1310 1321 0 +7.90(+0.60%)
Sep 07, 2010 1252 1334 1308 1313 0 -182.20(-12.19%)
Sep 06, 2010 446.16 1503 1477 1495 0 +159.27(+11.92%)
Sep 03, 2010 1258 1343 1318 1336 0 +19.11(+1.45%)
Sep 02, 2010 1236 1322 1297 1317 0 +10.12(+0.77%)
Sep 01, 2010 1211 1311 1277 1306 0 +39.17(+3.09%)
Aug 31, 2010 1190 1278 1250 1267 0 +4.17(+0.33%)
Aug 30, 2010 1203 1286 1259 1263 0 -14.58(-1.14%)
Aug 27, 2010 1200 1285 1247 1278 0 +15.25(+1.21%)
Aug 26, 2010 1201 1282 1253 1262 0 -6.94(-0.55%)
Aug 25, 2010 1182 1275 1242 1269 0 +8.04(+0.64%)
Aug 24, 2010 1192 1276 1248 1261 0 -15.42(-1.21%)
Aug 23, 2010 1215 1299 1273 1277 0 -7.52(-0.59%)
Aug 20, 2010 1207 1292 1267 1284 0 -3.48(-0.27%)
Aug 19, 2010 1238 1316 1280 1288 0 -27.89(-2.12%)
Aug 18, 2010 1242 1326 1300 1316 0 +2.14(+0.16%)
Aug 17, 2010 1236 1325 1295 1313 0 +19.00(+1.47%)
Aug 16, 2010 1215 1305 1279 1294 0 +1.74(+0.13%)
Aug 13, 2010 1225 1309 1286 1293 0 -5.43(-0.42%)
Aug 12, 2010 1216 1311 1285 1298 0 -9.65(-0.74%)
Aug 11, 2010 1258 1334 1301 1308 0 -39.74(-2.95%)
Aug 10, 2010 1273 1362 1333 1348 0 -13.84(-1.02%)
Aug 09, 2010 1284 1367 1343 1361 0 +13.58(+1.01%)
Aug 06, 2010 1279 1357 1325 1348 0 -6.54(-0.48%)
Aug 05, 2010 1282 1369 1342 1354 0 -9.81(-0.72%)
Aug 04, 2010 1290 1375 1349 1364 0 +6.15(+0.45%)
Aug 03, 2010 1289 1375 1347 1358 0 -11.10(-0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More